Option Chain (Currency Derivatives)

As on Jun 20, 2018 19:30:00 IST  
 
RBI REFERENCE RATE * as on Jun 20, 2018 13:30:00 IST : 68.0838
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
chart - - - 0.00 - - - 8.4000 500  60.5000  - - 0.0050 4,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  60.7500  - - 0.0050 4,000 - 0.00 - - - chart
chart 132 -2 4 28.80 7.1000 - - 7.9000 500  61.0000  - - 0.0050 4,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  61.2500  - - 0.0050 4,000 - 0.00 - - - chart
chart - - - 0.00 - - - 7.4000 500  61.5000  - - 0.0050 4,000 - 0.00 - - - chart
chart 688 - - 55.50 6.5900 - - - -  61.7500  92 0.0025 0.0050 4,000 0.0050 28.23 - - 100 chart
chart 17,120 -13 64 32.42 6.1200 - - 6.1275 44  62.0000  - - 0.0050 4,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  62.2500  - - 0.0050 4,000 - 0.00 - - - chart
chart 1,079 - - 14.55 4.9775 - - 6.4000 500  62.5000  - - 0.0050 4,000 0.0050 25.11 - - 99 chart
chart - - - 0.00 - - - - -  62.7500  - - 0.0050 4,000 - 0.00 - - - chart
chart 6,692 - 80 30.29 5.1350 - - 5.8975 50  63.0000  - - 0.0050 4,000 0.0025 21.31 80 - 80 chart
chart 98 - - 19.04 4.8425 - - - -  63.2500  - - 0.0050 4,000 - 0.00 - - - chart
chart 3,101 - 37 26.50 4.6275 - - 5.2000 500  63.5000  - - 0.0050 4,000 - 0.00 - - - chart
chart - - - 0.00 - - - - -  63.7500  - - 0.0050 4,000 - 0.00 - - - chart
chart 16,344 -64 98 23.12 4.1225 - - 4.9000 500  64.0000  - - 0.0025 1,565 0.0025 17.40 - - 12,231 chart
chart 3,725 - - 16.32 3.8075 - - - -  64.2500  - - 0.0050 4,000 - 0.00 - - - chart
chart 3,642 -210 482 24.13 3.6500 - - 4.5000 500  64.5000  - - 0.0050 4,000 - 0.00 - - - chart
chart 1,461 - - 12.63 3.3425 - - - -  64.7500  - - 0.0025 326 0.0025 14.47 - - 1,504 chart
chart 32,356 -423 1,321 19.17 3.1300 - - 3.9000 500  65.0000  - - 0.0025 11,431 0.0025 13.48 248 -146 51,348 chart
chart 1,730 - - 29.08 3.0500 - - - -  65.2500  953 0.0025 0.0050 5,200 0.0025 12.50 465 - 6,054 chart
chart 8,576 -10 21 22.81 2.7125 - - - -  65.5000  347 0.0025 0.0050 9,082 0.0025 11.50 176 -156 19,504 chart
chart 668 - - 20.61 2.4525 - - - -  65.7500  1,292 0.0025 0.0050 5,198 0.0025 10.50 4 - 3,277 chart
chart 36,534 -1,419 1,761 13.87 2.1300 1 2.1100 2.2500 1  66.0000  66 0.0025 0.0050 12,691 0.0025 9.49 1,448 350 65,243 chart
chart 1,138 47 58 12.51 1.8800 - - - -  66.2500  812 0.0025 0.0050 1,200 0.0025 8.48 697 -10 13,365 chart
chart 18,293 -77 246 9.16 1.6125 1 1.6100 - -  66.5000  11,646 0.0025 0.0050 7,678 0.0025 7.46 2,173 -78 82,159 chart
chart 4,689 -117 149 9.31 1.3750 10 1.3500 - -  66.7500  11,009 0.0025 0.0075 241 0.0050 7.09 1,740 6 33,175 chart
chart 119,018 54 3,953 9.29 1.1450 55 1.1225 - -  67.0000  685 0.0100 0.0125 12,309 0.0100 6.72 57,144 226 268,181 chart
chart 80,177 58 531 8.82 0.9175 50 0.8700 - -  67.2500  5 0.0200 0.0225 3,252 0.0200 6.33 15,215 -2,617 114,390 chart
chart 144,660 -3,673 18,049 6.72 0.6600 63 0.6575 0.6775 16  67.5000  8,280 0.0400 0.0425 150 0.0425 6.07 181,537 15,250 243,000 chart
chart 55,189 -3,888 23,904 6.26 0.4525 4 0.4475 0.4550 4  67.7500  211 0.0800 0.0825 293 0.0800 5.63 123,390 1,900 80,241 chart
chart 165,000 -9,280 169,331 6.05 0.2825 10 0.2750 0.2825 50  68.0000  25 0.1550 0.1575 42 0.1575 5.45 238,260 -21,887 154,538 chart
chart 89,693 11,010 191,760 6.00 0.1600 5 0.1600 0.1650 50  68.2500  10 0.2800 0.2900 501 0.2875 5.47 147,424 119 36,849 chart
chart 111,759 -3,022 175,068 6.05 0.0825 225 0.0825 0.0850 1,011  68.5000  19 0.4550 0.4625 3 0.4550 5.20 51,937 -1,063 34,363 chart
chart 41,617 9,404 73,126 6.19 0.0400 534 0.0375 0.0425 1,065  68.7500  10 0.4625 - - 0.6675 5.15 249 -3 2,084 chart
chart 90,831 -2,186 112,179 6.68 0.0225 2,585 0.0225 0.0250 200  69.0000  100 0.8625 0.9600 1 0.8975 3.96 4,284 -1,609 12,629 chart
chart 6,023 -455 6,664 7.38 0.0150 1,075 0.0125 0.0150 2  69.2500  - - - - 1.1675 7.94 - - 200 chart
chart 40,380 1,518 38,217 7.61 0.0075 4,292 0.0075 0.0100 1,281  69.5000  500 0.6500 1.4450 2 1.1000 6.81 - - 671 chart
chart 2,109 - - 10.65 0.0225 1,000 0.0025 - -  69.7500  - - - - - 0.00 - - - chart
chart 74,534 100 3,767 9.24 0.0050 13,699 0.0050 0.0075 14,220  70.0000  500 1.1500 - - 1.5900 7.97 - - 9,382 chart
chart 3 - - 10.25 0.0050 112 0.0025 - -  70.2500  - - - - - 0.00 - - - chart
chart 11,532 - 2,598 11.26 0.0050 4,899 0.0025 0.0050 7,402  70.5000  - - - - - 0.00 - - - chart
chart - - - 0.00 - - - - -  70.7500  1,000 1.8000 - - 3.5550 50.98 - - - chart
chart 12,277 - - 13.22 0.0050 314 0.0025 0.0050 7,237  71.0000  - - - - - 0.00 - - - chart
chart - - - 0.00 - - - - -  71.2500  1,000 2.3000 - - - 0.00 - - - chart
chart 2 - - 13.92 0.0025 - - 0.0050 2,000  71.5000  - - - - - 0.00 - - - chart
Total 1,202,870 823,468 826,471 1,244,667 Total

Top
 

Note:


  • Highlighted  Highlighted options are in-the-money.
  • *   Reference rate of Cross currency pairs is computed by using RBI Reference rate for USD-INR and the corresponding exchange rate published by RBI for EUR-INR,GBP-INR, and JPY-INR, as applicable.