CURRENCY DERIVATIVES OPTIONS CHAIN as on 20-SEP-2017 17:00:00 hours IST             
RBI REFERENCE RATE as on 20-Sep-2017 : 64.1769     

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
61 2 27.09 3.8850 1 3.8250 3.8500 10  60.50  - - 0.0075 5,000 0.0025 16.51 - 44
- - 0.00 - 200 3.4375 - -  60.75  - - 0.0075 5,000 - 0.00 - -
962 - 15.92 3.3100 299 3.3150 3.3650 199  61.00  - - 0.0075 1,200 0.0025 15.30 - 199
- - 0.00 - 200 2.9700 3.2050 200  61.25  - - 0.0075 1,200 - 0.00 - -
3,014 1 26.14 2.9525 299 2.8175 2.8500 269  61.50  - - 0.0075 1,200 0.0025 13.20 - 71
- - 0.00 - 200 2.4850 2.6900 200  61.75  - - 0.0075 1,200 - 0.00 - -
6,638 131 23.89 2.4750 200 2.2425 2.3475 4  62.00  - - 0.0050 4,400 0.0025 11.09 93 97
- - 12.12 2.0975 200 2.0000 2.1725 200  62.25  - - 0.0050 2,000 - 0.00 - -
42 1 7.94 1.7625 300 1.7475 - -  62.50  - - 0.0025 100 0.0025 8.95 1,160 1,879
- - 0.00 - 200 1.5150 1.6575 200  62.75  - - 0.0050 4,000 0.0050 8.66 - 1
7,602 5 11.32 1.3800 50 1.3275 1.3850 200  63.00  7,421 0.0025 0.0050 27,364 0.0025 6.77 599 57,463
203 3 7.99 1.1075 3 1.0500 1.1400 197  63.25  2,986 0.0025 0.0050 17,107 0.0025 5.66 1,144 16,438
22,608 2,090 5.16 0.8450 60 0.8325 0.8475 36  63.50  100,027 0.0025 0.0050 5,308 0.0050 5.04 24,500 118,370
60,858 21,380 3.82 0.5950 5 0.5875 0.7075 200  63.75  2,490 0.0100 0.0125 1,500 0.0100 4.33 58,363 197,816
281,472 65,126 3.92 0.3700 60 0.3650 0.3750 5  64.00  2,350 0.0350 0.0375 3,073 0.0375 4.27 333,822 253,599
189,658 146,183 4.32 0.2025 1 0.1850 0.2000 330  64.25  94 0.1100 0.1125 150 0.1100 4.31 223,318 142,424
242,619 177,274 4.34 0.0875 762 0.0825 0.0875 332  64.50  195 0.2450 0.2500 47 0.2500 4.53 164,425 325,038
164,096 110,538 5.07 0.0450 400 0.0425 0.0450 630  64.75  200 0.3025 0.4875 200 0.4525 5.16 12,776 8,310
184,117 91,818 5.63 0.0225 955 0.0225 0.0250 3,546  65.00  60 0.6800 0.6925 60 0.6850 6.11 12,724 84,496
33,803 18,627 5.99 0.0100 308 0.0100 0.0125 1,828  65.25  200 0.8875 - - 0.9475 8.48 500 2,394
93,989 22,791 6.91 0.0075 13,100 0.0050 0.0100 13,305  65.50  5 1.1575 1.1800 11 1.1600 6.72 5,032 11,808
1 - 8.12 0.0075 100 0.0050 0.0075 10,000  65.75  200 1.3350 1.4675 200 1.5375 16.37 - 1
97,549 20,162 9.29 0.0075 13,360 0.0050 0.0075 39,730  66.00  200 1.5775 1.7250 200 1.6250 7.60 - 3,410
3 - 8.89 0.0050 - - - -  66.25  200 1.8175 - - 2.0100 18.56 - 90
8,086 75 10.90 0.0050 3,645 0.0025 0.0050 3,925  66.50  1 2.1550 2.2325 8 2.3550 24.83 - 280
- - 0.00 - - - - -  66.75  200 2.2975 - - - 0.00 - -
9,786 3 13.00 0.0050 3,737 0.0025 0.0050 7,998  67.00  100 2.6550 2.7600 200 2.5200 11.70 2 7,096
- - 0.00 - - - 0.0075 2,000  67.25  200 2.8050 - - - 0.00 - -
663 144 13.83 0.0025 456 0.0025 0.0050 12,000  67.50  57 3.0375 3.2725 200 3.2000 21.90 - 2,302
- - 0.00 - - - 0.0075 2,000  67.75  200 3.2575 - - - 0.00 - -
73 - 17.04 0.0050 85 0.0025 0.0050 2,000  68.00  200 3.5275 3.7950 200 3.5750 16.41 10 2,452


Top