CURRENCY DERIVATIVES OPTIONS CHAIN as on 24-SEP-2019 14:07:12 hours IST             
RBI REFERENCE RATE as on 23-Sep-2019 : 70.9212     

CALLS PUTS
Quote Chart OI Volume (Contracts) Implied Volatility LTP Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike Price Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
LTP Implied Volatility Volume (Contracts) OI Chart Quote
12 - 150.86 6.4575 500 5.2000 5.5900 500  65.5000  - - 0.0025 1,200 - 0.00 - -
- - 0.00 - 500 4.9600 5.3325 500  65.7500  - - 0.0050 1,200 - 0.00 - -
21,132 1,766 41.44 4.8925 50 4.8900 4.9050 50  66.0000  - - 0.0050 4,800 0.0025 36.74 - 125
- - 0.00 - 500 4.4800 4.8125 500  66.2500  - - 0.0050 1,200 - 0.00 - -
350 - 118.81 5.2100 300 4.2875 4.5325 300  66.5000  - - 0.0050 1,200 - 0.00 - -
- - 0.00 - 500 3.9900 4.2950 500  66.7500  - - 0.0050 1,200 - 0.00 - -
13,458 4,280 31.79 3.8900 100 3.8950 3.9125 200  67.0000  - - 0.0025 1,476 0.0025 29.74 2,787 7,052
- - 0.00 - 500 3.5075 3.7775 500  67.2500  - - 0.0050 1,200 - 0.00 - -
200 - 46.67 3.4700 300 3.3100 3.5025 300  67.5000  - - 0.0050 2,200 - 0.00 - -
6 - 103.53 4.0450 500 3.0450 3.2625 500  67.7500  - - 0.0050 1,200 - 0.00 - -
16,410 845 33.19 2.9175 10 2.8900 2.9125 200  68.0000  - - 0.0025 4,167 0.0025 22.68 148 16,731
119 105 23.06 2.5500 500 2.5800 2.7425 300  68.2500  - - 0.0025 2,901 0.0025 20.89 99 94
8,216 185 21.06 2.3000 500 2.3350 2.4150 110  68.5000  - - 0.0025 2,402 0.0025 19.10 598 12,492
341 - 35.84 2.2500 800 2.0850 2.2575 500  68.7500  - - 0.0025 3,000 0.0025 17.31 - 313
44,489 1,066 23.49 1.9175 100 1.9000 1.9125 100  69.0000  - - 0.0025 671 0.0025 15.50 258 54,996
6,740 - 37.29 1.8500 800 1.5850 1.7575 500  69.2500  - - 0.0025 3,999 0.0025 13.67 1,001 3,420
11,704 4,469 20.02 1.4300 100 1.4025 1.4150 155  69.5000  - - 0.0025 100 0.0025 11.81 20,894 35,077
6,303 - 22.57 1.2400 500 1.0025 1.2575 500  69.7500  - - 0.0025 88 0.0025 9.92 4,568 8,248
26,950 9,025 12.25 0.9100 100 0.9075 0.9175 100  70.0000  7,700 0.0050 0.0075 8,548 0.0050 8.92 42,881 80,834
5,846 1,133 6.51 0.6400 500 0.5825 0.6675 26  70.2500  3,108 0.0075 0.0100 1,496 0.0100 7.76 35,970 33,436
47,125 46,637 8.79 0.4375 99 0.4300 0.4350 29  70.5000  115 0.0300 0.0325 1,049 0.0300 7.24 179,273 159,462
77,252 111,305 7.42 0.2325 7 0.2275 0.2325 361  70.7500  102 0.0750 0.0775 452 0.0750 6.36 116,646 66,550
168,141 281,610 7.54 0.1050 29 0.1050 0.1075 243  71.0000  18 0.1975 0.2000 965 0.1975 6.42 107,614 200,773
65,006 121,288 7.82 0.0425 145 0.0425 0.0450 590  71.2500  31 0.3875 0.3900 350 0.3800 5.88 16,482 58,994
163,933 108,457 8.79 0.0200 2,333 0.0175 0.0200 2,372  71.5000  28 0.6125 0.6175 100 0.6075 5.08 16,573 80,996
58,705 41,754 9.24 0.0075 4,152 0.0075 0.0100 10,132  71.7500  200 0.8450 0.8575 100 0.8400 8.74 15,752 51,096
204,482 73,734 11.35 0.0050 18,710 0.0050 0.0075 13,016  72.0000  100 1.0900 1.1050 176 1.0900 8.80 8,605 59,651
33,804 6,836 12.58 0.0050 10,227 0.0025 0.0050 13,505  72.2500  100 1.3400 1.3500 25 1.3425 10.44 2,297 14,572
87,892 8,142 13.18 0.0025 2,001 0.0025 0.0050 14,557  72.5000  100 1.5875 1.6000 25 1.5900 15.72 1,152 11,412
12,030 - 14.91 0.0025 - - 0.0025 200  72.7500  100 1.8375 1.8475 25 1.8075 13.19 - 2,342
119,689 8,108 16.63 0.0025 - - 0.0025 1,011  73.0000  100 2.0875 2.1025 155 2.1100 15.32 5,908 30,869
2,318 39 18.31 0.0025 - - 0.0025 112  73.2500  500 2.2450 2.4425 500 - 0.00 - -
42,873 7,821 19.98 0.0025 - - 0.0025 4,224  73.5000  300 2.5100 2.6550 300 2.6250 25.32 164 5,259
1,294 245 21.62 0.0025 - - 0.0025 3,755  73.7500  500 2.7325 2.9500 500 2.1075 17.69 - 47
48,639 85 23.23 0.0025 - - 0.0025 2,947  74.0000  300 3.0075 3.1000 155 3.1100 21.74 386 20,099
- - 0.00 - - - 0.0025 3,000  74.2500  500 3.2350 3.4650 500 - 0.00 - -
2,374 - 26.43 0.0025 - - 0.0025 3,000  74.5000  300 3.4950 3.7000 300 - 0.00 - -
- - 0.00 - - - 0.0025 3,000  74.7500  500 3.7150 4.0025 500 - 0.00 - -
5,570 - 29.56 0.0025 - - 0.0025 3,045  75.0000  300 3.9800 4.2025 300 3.9200 15.94 - 146
- - 48.07 0.0500 - - 0.0050 1,200  75.2500  500 4.2000 4.5100 500 - 0.00 - -
100 - 32.64 0.0025 - - 0.0050 1,200  75.5000  300 4.4625 4.7700 500 3.4100 6.18 - 105
- - 0.00 - - - 0.0050 1,200  75.7500  500 4.6850 5.0300 500 - 0.00 - -
- - 0.00 - - - 0.0050 1,200  76.0000  300 4.9725 5.2325 300 4.0600 15.69 - 10
- - 0.00 - - - 0.0050 1,200  76.2500  500 5.1350 5.5500 500 - 0.00 - -
- - 0.00 - - - 0.0050 1,200  76.5000  500 5.3750 5.7475 300 - 0.00 - -
- - 0.00 - - - 0.0050 1,200  76.7500  500 5.6150 6.0725 500 - 0.00 - -
1,011 - 41.57 0.0025 - - 0.0025 64  77.0000  300 5.9425 6.2625 300 5.3000 31.26 - 1,190
- - 0.00 - - - 0.0050 1,200  77.2500  500 6.0950 6.5900 500 - 0.00 - -
- - 0.00 - - - 0.0050 1,200  77.5000  500 6.3350 6.8475 500 - 0.00 - -


Top