CURRENCY DERIVATIVES OPTIONS CHAIN as on 17-JAN-2017 10:13:05 hours IST             
RBI REFERENCE RATE as on 16-Jan-2017 : 68.1558     

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
5,248 - 8.44 4.1225 50 4.1550 4.2100 200  64.00  - - 0.0025 2,410 0.0025 14.88 - 2,411
- - 0.00 - 5,000 3.7025 - -  64.25  - - - - - 0.00 - -
- - 0.00 - 2,210 3.6000 3.7575 1,000  64.50  - - 0.0050 1,000 - 0.00 - -
114 - 12.09 3.4300 2,179 3.3700 - -  64.75  - - - - - 0.00 - -
4,779 - 14.59 2.9700 2,179 3.1100 3.2600 1,242  65.00  - - 0.0050 1,500 - 0.00 - -
- - 0.00 - 5,000 2.6500 - -  65.25  - - - - - 0.00 - -
2,259 - 14.87 2.4525 2,179 2.6000 2.7450 60  65.50  - - 0.0025 260 0.0050 10.85 - 502
- - 0.00 - 5,000 2.2000 - -  65.75  - - - - - 0.00 - -
3,207 - 14.13 2.2500 5 2.1600 2.3475 5,000  66.00  396 0.0025 0.0050 8,500 0.0050 9.06 - 10,397
5,157 - 13.02 1.7800 5 1.6700 1.7450 60  66.50  182 0.0025 0.0050 8,104 0.0050 7.24 - 7,895
- - 0.00 - - - 1.5025 1,234  66.75  - - 0.0075 5,000 0.0125 7.35 - 1
28,060 1 5.46 1.1700 5 1.1800 1.1950 250  67.00  9,757 0.0050 0.0075 3,324 0.0075 5.74 622 55,043
185 - 3.33 0.8925 200 0.6900 0.9550 20  67.25  1,415 0.0125 0.0150 5,158 0.0125 5.22 110 35,633
144,590 9,572 3.65 0.7000 113 0.7000 0.7075 1,544  67.50  1,134 0.0250 0.0275 2,877 0.0250 4.93 7,935 236,181
10,642 372 3.87 0.4800 54 0.4800 0.4925 79  67.75  267 0.0550 0.0575 380 0.0575 4.72 5,248 72,436
201,627 15,526 4.44 0.3125 267 0.3100 0.3150 637  68.00  617 0.1300 0.1325 1,023 0.1300 4.85 16,298 247,857
92,841 16,210 4.80 0.1900 96 0.1875 0.1925 452  68.25  105 0.2550 0.2600 30 0.2575 5.22 10,579 76,700
297,401 20,862 5.05 0.1075 677 0.1050 0.1075 779  68.50  273 0.4200 0.4250 294 0.4250 5.58 6,235 207,763
59,411 5,450 5.29 0.0575 504 0.0575 0.0600 353  68.75  50 0.6250 0.6350 3 0.6325 6.24 138 7,885
340,779 30,319 5.90 0.0350 11,170 0.0350 0.0375 2,188  69.00  25 0.8525 0.8575 40 0.8600 7.05 9,718 133,861
23,185 6,784 5.96 0.0175 525 0.0175 0.0200 3,370  69.25  1 0.8500 - - 1.0500 5.06 - 393
78,193 1,104 6.01 0.0075 7,919 0.0075 0.0100 6,230  69.50  10 1.3150 1.3375 150 1.3075 6.86 - 2,097
4,798 - 7.29 0.0100 - - 0.0100 3,240  69.75  60 1.4000 - - - 0.00 - -
33,984 501 7.40 0.0050 13,002 0.0025 0.0050 549  70.00  300 1.7875 1.9225 5,000 1.7000 6.34 - 160
- - 0.00 - - - - -  70.25  5,000 1.8525 - - 1.8200 10.03 - -
26,652 - 9.10 0.0050 2,172 0.0025 0.0050 1,500  70.50  - - - - 2.4400 18.45 - 3
- - 0.00 - - - - -  70.75  5,000 2.3150 - - - 0.00 - -
25,147 - 9.86 0.0025 - - 0.0025 1,117  71.00  60 2.6425 - - 2.7000 7.09 - 176
- - 0.00 - - - - -  71.25  60 2.8925 - - - 0.00 - -
- - 0.00 - - - - -  71.50  60 3.1425 - - 3.3900 21.22 - -
- - 0.00 - - - - -  71.75  60 3.3925 - - 3.3100 15.38 - -


Top