CURRENCY DERIVATIVES OPTIONS CHAIN as on 22-JAN-2018 15:49:15 hours IST             
RBI REFERENCE RATE as on 22-Jan-2018 : 63.8895     

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
6 2 30.24 3.4525 300 3.3125 3.3525 100  60.50  - - 0.0050 5,000 - 0.00 - -
- - 11.48 2.9675 100 3.0575 3.1025 100  60.75  - - 0.0050 5,000 - 0.00 - -
5,737 - 22.10 2.8875 100 2.8150 2.8525 300  61.00  - - 0.0025 100 0.0025 13.27 - 100
39 - 13.38 2.5675 100 2.5525 2.6025 300  61.25  - - 0.0050 10,000 - 0.00 - -
658 - 24.56 2.4775 200 2.3150 2.3525 300  61.50  - - 0.0050 15,000 0.0050 12.18 - 165
- - 0.00 - 200 2.0575 2.1025 300  61.75  - - 0.0050 15,200 - 0.00 - -
7,986 631 9.64 1.8000 350 1.8150 1.8475 2  62.00  - - 0.0025 81 0.0025 8.99 925 11,272
- - 0.00 - 300 1.5525 1.6025 300  62.25  - - 0.0050 6,200 0.0050 8.69 - -
6,141 1,023 6.44 1.3075 200 1.3050 1.3500 50  62.50  - - 0.0025 159 0.0025 6.78 9,641 33,031
826 - 20.07 1.3700 200 1.0575 1.1050 300  62.75  3,260 0.0025 0.0050 484 0.0025 5.66 4,220 8,570
26,623 1,894 4.18 0.8275 40 0.8250 0.8400 52  63.00  8,153 0.0050 0.0075 320 0.0075 5.41 20,086 109,065
9,689 3,833 3.02 0.5825 50 0.5900 0.5925 12  63.25  2,578 0.0125 0.0150 847 0.0125 4.53 38,126 88,856
63,806 18,414 4.25 0.3700 150 0.3650 0.3700 350  63.50  1,209 0.0425 0.0450 856 0.0425 4.45 137,825 148,678
82,737 83,180 4.06 0.1875 300 0.1850 0.1900 275  63.75  475 0.1100 0.1125 200 0.1100 4.24 156,263 100,610
157,110 200,669 4.23 0.0800 605 0.0775 0.0825 574  64.00  400 0.2525 0.2575 319 0.2550 4.54 147,677 153,956
127,686 110,472 4.49 0.0300 2,826 0.0300 0.0325 3,785  64.25  39 0.4525 0.4600 100 0.4550 4.91 41,111 53,752
135,546 106,604 5.37 0.0175 9,461 0.0150 0.0175 12,523  64.50  112 0.6825 0.6975 150 0.6975 6.43 6,689 82,809
78,249 30,782 6.08 0.0100 57 0.0100 0.0125 20,482  64.75  12 0.9250 0.9400 2 0.8775 5.13 3,109 34,497
257,004 47,106 6.56 0.0050 58,812 0.0050 0.0075 2,975  65.00  3 1.1725 1.1875 298 1.2100 10.47 1,713 35,847
10,179 1,100 7.00 0.0025 3,158 0.0025 0.0050 9  65.25  12 1.4175 1.4350 9 1.3100 5.13 400 4,757
61,796 540 8.84 0.0050 12,829 0.0025 0.0050 24,053  65.50  200 1.5825 1.7450 50 1.5625 6.31 100 20,022
4,216 1 9.07 0.0025 - - 0.0025 72  65.75  200 1.8075 1.9950 200 1.4700 3.84 - 1,264
64,634 300 10.07 0.0025 - - 0.0050 19,000  66.00  1 2.1575 2.1800 100 2.0200 8.42 50 12,648
1,023 - 11.07 0.0025 - - 0.0050 1,000  66.25  200 2.2925 2.5100 200 1.9025 7.88 - 1
27,188 3,816 13.14 0.0050 616 0.0025 0.0050 16,184  66.50  100 2.6400 2.6850 250 2.6800 16.06 1,711 12,688
2 - 13.01 0.0025 - - 0.0050 2,000  66.75  100 2.8900 2.9475 200 - 0.00 - -
14,440 - 13.98 0.0025 - - 0.0025 6,427  67.00  100 3.1400 3.1900 100 3.1275 13.23 - 7,337
25 - 14.91 0.0025 - - 0.0050 5,000  67.25  100 3.3900 3.4425 200 - 0.00 - -
3,609 - 15.85 0.0025 - - 0.0050 6,000  67.50  100 3.6375 3.6900 100 3.1450 11.40 - 1,371
68 - 18.19 0.0050 - - 0.0050 5,001  67.75  100 3.8875 3.9475 100 - 0.00 - -
2,100 - 17.70 0.0025 - - 0.0050 5,000  68.00  100 4.1375 4.1975 100 4.0625 17.29 - 851
- - 0.00 - - - 0.0050 5,000  68.25  100 4.3875 4.4475 100 4.1700 15.45 - 55
- - 0.00 - - - 0.0050 5,000  68.50  100 4.6375 4.6975 100 4.5725 19.45 - 74


Top