Option Chain (Currency Derivatives)

As on Jan 23, 2018 13:33:41 IST  
 
RBI REFERENCE RATE as on Jan 22, 2018 13:30:00 IST : 63.8895
CALLS   PUTS
Chart OI Change in OI Volume IV LTP Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
LTP IV Volume Change in OI OI Chart
6 - - 32.30 3.4525 100 3.3300 3.3575 200  60.50  - - 0.0050 5,000 - 0.00 - - -
- - - 12.72 3.0500 100 3.0750 3.1125 100  60.75  - - 0.0050 5,000 - 0.00 - - -
5,737 - - 23.37 2.8875 200 2.8325 2.8525 200  61.00  - - 0.0050 10,100 0.0025 14.34 - - 100
39 - - 8.91 2.5675 200 2.5775 2.6200 200  61.25  - - 0.0050 10,000 - 0.00 - - -
658 - - 26.25 2.4775 100 2.3325 2.3575 100  61.50  - - 0.0050 15,000 0.0050 13.15 - - 165
- - - 0.00 - 200 2.0725 2.1200 200  61.75  - - 0.0050 10,000 - 0.00 - - -
7,883 -165 310 10.29 1.7975 700 1.8325 1.8400 35  62.00  - - 0.0025 234 0.0025 9.71 100 -50 11,222
- - - 0.00 - 200 1.5725 1.6200 200  62.25  - - 0.0050 10,000 0.0050 9.38 - - -
5,893 -123 316 8.94 1.3450 500 1.3350 1.3550 200  62.50  3,809 0.0025 0.0050 12,277 0.0050 8.09 1,224 -1,201 31,546
826 - - 21.53 1.3700 200 1.0850 1.1050 1  62.75  1,777 0.0025 0.0050 3,100 0.0025 6.12 - - 8,429
26,457 -109 309 4.37 0.8175 150 0.8425 0.8525 30  63.00  8,077 0.0050 0.0075 11,185 0.0050 5.44 7,186 -6,178 102,789
9,340 -261 4,951 3.20 0.5850 110 0.6000 0.6050 70  63.25  3,662 0.0100 0.0125 3,961 0.0125 4.90 9,406 -395 88,381
66,084 2,743 21,279 4.15 0.3700 210 0.3675 0.3725 120  63.50  741 0.0300 0.0325 2,587 0.0300 4.22 89,035 -3,343 146,877
86,431 4,219 79,458 3.97 0.1825 750 0.1775 0.1825 360  63.75  873 0.0875 0.0900 942 0.0900 4.03 115,487 9,084 110,559
170,071 12,643 116,705 4.09 0.0700 886 0.0675 0.0700 565  64.00  485 0.2250 0.2300 794 0.2300 4.24 88,697 -311 153,706
125,873 -527 55,888 4.53 0.0250 600 0.0250 0.0275 10,611  64.25  50 0.4325 0.4350 150 0.4350 5.16 13,080 -873 53,412
133,066 864 16,092 5.33 0.0125 1,083 0.0125 0.0150 15,266  64.50  70 0.6675 0.6725 110 0.6850 6.13 4,851 -168 82,939
73,977 786 3,032 6.19 0.0075 37,529 0.0050 0.0075 6,118  64.75  50 0.9000 0.9200 50 0.9100 5.71 24 -10 34,487
253,670 -2,734 3,620 7.06 0.0050 37,960 0.0050 0.0075 50,384  65.00  100 1.1150 1.1700 250 1.1625 10.96 276 56 35,903
10,488 - 4 7.53 0.0025 4,000 0.0025 0.0050 1  65.25  13 1.3450 1.4175 1 1.3875 7.49 3 - 4,657
61,531 -265 300 9.52 0.0050 10,532 0.0025 0.0050 27,300  65.50  200 1.5450 1.6675 200 1.6525 8.78 188 - 19,912
4,216 - - 9.77 0.0025 - - 0.0025 172  65.75  200 1.7950 1.9150 50 1.4700 3.84 - - 1,264
62,219 -2,320 2,420 10.86 0.0025 3,017 0.0025 0.0050 24,310  66.00  600 2.1250 2.1650 400 2.2000 16.95 2 - 12,697
1,023 - - 11.92 0.0025 - - 0.0050 4,200  66.25  100 2.3700 2.5025 200 1.9025 7.88 - - 1
28,227 - 305 12.99 0.0025 - - 0.0025 4,695  66.50  100 2.6225 2.6650 250 2.5825 14.15 - - 12,463
2 - - 14.03 0.0025 - - 0.0050 4,200  66.75  100 2.8725 2.9325 300 - 0.00 - - -
14,440 - - 15.06 0.0025 - - 0.0025 6,677  67.00  100 3.1225 3.1700 200 3.1275 15.74 - - 7,337
25 - - 16.08 0.0025 - - 0.0050 4,200  67.25  100 3.3725 3.4325 300 - 0.00 - - -
3,609 - - 17.10 0.0025 - - 0.0050 4,800  67.50  100 3.6225 3.6725 100 3.1450 11.40 - - 1,371
68 - - 19.62 0.0050 - - 0.0050 4,201  67.75  100 3.8675 3.9325 300 - 0.00 - - -
2,100 - - 19.09 0.0025 - - 0.0050 4,200  68.00  100 4.1175 4.1825 300 4.0625 23.37 - - 851
- - - 0.00 - - - 0.0050 4,200  68.25  100 4.3675 4.4325 300 4.1700 15.45 - - 55
- - - 0.00 - - - 0.0050 6,200  68.50  100 4.6175 4.6800 100 4.5725 23.50 - - 74
Total 1,153,959 304,989 329,559 921,197 Total

Top
 

Note:


  •  Highlighted options are in-the-money.