Option Chain (Currency Derivatives)

As on Jan 19, 2018 17:00:00 IST  
 
RBI REFERENCE RATE as on Jan 19, 2018 13:30:00 IST : 63.7183
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 6 - 2 21.54 3.2775 100 3.3550 3.4150 100  60.50  - - 0.0050 1,000 - 0.00 - - - chart
chart - - - 11.48 2.9675 100 3.1150 3.1650 100  60.75  - - 0.0050 1,000 - 0.00 - - - chart
chart 5,737 - - 11.01 2.8875 100 2.8650 2.9150 100  61.00  - - 0.0025 100 0.0025 11.40 - - 100 chart
chart 39 - - 9.73 2.5675 100 2.6150 2.6650 100  61.25  - - 0.0050 1,000 - 0.00 - - - chart
chart 658 - - 16.53 2.4775 100 2.3600 2.4150 100  61.50  - - 0.0050 2,000 0.0050 10.50 - - 165 chart
chart - - - 0.00 - 100 2.1125 2.1675 100  61.75  - - 0.0050 1,000 - 0.00 - - - chart
chart 8,125 - 565 7.67 1.9000 100 1.8625 1.9175 100  62.00  400 0.0025 0.0050 8,322 0.0050 8.57 431 - 12,061 chart
chart - - - 0.00 - 100 1.6125 1.6675 100  62.25  - - 0.0050 1,000 0.0050 7.59 - - - chart
chart 6,313 - 355 4.48 1.3475 100 1.3625 1.4175 100  62.50  14,989 0.0025 0.0050 524 0.0050 6.60 3,896 - 35,350 chart
chart 826 - - 14.81 1.3700 100 1.1125 1.1675 100  62.75  7,844 0.0025 0.0075 11,909 0.0025 5.05 3,503 - 11,858 chart
chart 27,186 - 4,315 3.98 0.9050 100 0.8575 0.9200 100  63.00  12,287 0.0050 0.0075 6 0.0050 4.56 81,636 - 115,720 chart
chart 9,750 - 5,603 2.96 0.6425 10 0.3550 - -  63.25  2,840 0.0100 0.0150 220 0.0150 4.39 68,372 - 93,646 chart
chart 66,883 - 75,816 2.72 0.4275 20 0.3625 0.4850 5  63.50  540 0.0400 0.0450 642 0.0450 4.37 166,444 - 151,052 chart
chart 84,242 - 160,164 3.84 0.2600 40 0.2325 0.2600 200  63.75  79 0.1025 0.1250 204 0.1150 4.47 190,315 - 99,785 chart
chart 169,330 - 182,485 3.61 0.1150 80 0.1150 0.1175 50  64.00  242 0.2250 0.2400 5 0.2300 4.46 119,064 - 154,045 chart
chart 127,146 - 102,406 3.99 0.0525 200 0.0500 0.0525 319  64.25  1 0.4025 - - 0.4075 4.79 21,973 - 55,071 chart
chart 139,664 - 154,562 4.32 0.0225 3,919 0.0225 0.0250 1,103  64.50  100 0.6300 0.6400 2 0.6300 5.59 15,307 - 83,327 chart
chart 88,012 - 77,206 5.29 0.0175 35 0.0150 0.0175 633  64.75  - - 0.8850 2 0.8575 6.03 3,770 - 34,887 chart
chart 253,484 - 58,933 6.05 0.0125 2,054 0.0100 0.0125 20,473  65.00  3 1.0625 1.1250 3 1.1250 8.29 3,545 - 35,479 chart
chart 10,206 - 2,300 6.52 0.0075 5,704 0.0050 0.0075 1,177  65.25  - - - - 1.3125 5.57 - - 5,057 chart
chart 61,846 - 12,514 7.06 0.0050 886 0.0050 0.0075 5,300  65.50  - - - - 1.7100 14.81 300 - 20,022 chart
chart 4,216 - 512 7.27 0.0025 227 0.0025 0.0075 2,400  65.75  - - - - 1.4700 3.84 - - 1,264 chart
chart 64,634 - 4,499 8.90 0.0050 2,746 0.0025 0.0050 10,000  66.00  - - - - 2.1600 15.45 164 - 12,648 chart
chart 1,023 - - 8.96 0.0025 - - 0.0050 1,000  66.25  - - - - 1.9025 7.88 - - 1 chart
chart 28,298 - 4,899 10.67 0.0050 1,253 0.0025 0.0050 14,265  66.50  - - - - 2.5925 12.83 3,077 - 12,683 chart
chart 2 - - 10.59 0.0025 - - 0.0050 1,200  66.75  - - - - - 0.00 - - - chart
chart 14,440 - - 11.40 0.0025 - - 0.0025 6,677  67.00  - - - - 3.1275 18.38 - - 7,337 chart
chart 25 - - 12.19 0.0025 - - 0.0050 1,200  67.25  - - - - - 0.00 - - - chart
chart 3,609 - 10 12.97 0.0025 - - 0.0025 6  67.50  - - - - 3.1450 11.40 - - 1,371 chart
chart 68 - - 14.91 0.0050 - - 0.0050 1,201  67.75  - - - - - 0.00 - - - chart
chart 2,100 - - 14.52 0.0025 - - 0.0050 5,200  68.00  - - - - 4.0625 16.05 - - 851 chart
chart - - - 0.00 - - - 0.0050 1,200  68.25  - - - - 4.1700 15.45 - - 55 chart
chart - - - 0.00 - - - 0.0050 1,200  68.50  - - - - 4.5725 15.34 - - 74 chart
Total 1,177,868 847,146 681,797 943,909 Total

Top
 

Note:


  • Highlighted  Highlighted options are in-the-money.