Option Chain (Currency Derivatives)

As on Dec 18, 2017 17:00:00 IST  
 
RBI REFERENCE RATE as on Dec 18, 2017 13:30:00 IST : 64.1065
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
1 - 1 35.02 4.0575 100 3.7625 3.8175 100  60.50  - - 0.0050 2,000 0.0050 16.60 - - 1
190 - - 10.78 3.3900 100 3.5150 3.5675 100  60.75  - - 0.0050 2,000 0.0050 15.62 - - 1
5,044 - 1 13.54 3.2100 100 3.2650 3.3100 1  61.00  - - 0.0050 2,000 - 0.00 - - -
4 - - 10.37 2.9400 100 3.0150 3.0675 100  61.25  - - 0.0050 2,000 - 0.00 - - -
- - - 0.00 - 100 2.7650 2.8200 100  61.50  - - 0.0050 2,000 - 0.00 - - -
- - - 60.78 3.9050 100 2.5150 2.5700 100  61.75  - - 0.0050 2,000 - 0.00 - - -
2,553 - 3 9.32 2.2900 100 2.2675 2.3200 100  62.00  - - 0.0050 2,000 0.0025 9.75 - - 1
- - - 0.00 - 100 2.0175 2.0700 100  62.25  - - 0.0050 2,000 - 0.00 - - -
1,439 - - 22.41 1.6375 100 1.7675 1.8200 100  62.50  200 0.0025 0.0050 1,030 0.0050 8.63 200 - 201
- - - 0.00 - 100 1.5175 1.5700 100  62.75  70 0.0025 0.0100 2,000 0.0050 7.60 - - 70
11,998 - 28 7.73 1.2925 100 1.2675 1.3200 100  63.00  321 0.0050 0.0075 14,623 0.0050 6.56 4,228 - 46,489
1 - - 4.15 0.8925 100 1.0200 1.0725 100  63.25  1,763 0.0050 0.0100 650 0.0075 5.88 1,310 - 6,756
4,616 - 106 4.65 0.8025 - - 0.9000 2  63.50  45 0.0125 0.0150 1,946 0.0125 5.24 90,248 - 67,194
5,297 - 6,579 3.37 0.5675 - - 0.7500 2  63.75  2,441 0.0300 0.0350 300 0.0325 5.11 92,877 - 53,481
57,777 - 133,013 3.86 0.3775 30 0.3575 0.3775 147  64.00  200 0.0725 0.0750 115 0.0725 4.90 380,342 - 162,216
60,014 - 164,552 3.93 0.2050 100 0.2000 0.2150 75  64.25  81 0.1550 0.1700 273 0.1550 4.85 207,333 - 87,988
172,265 - 357,337 4.47 0.1100 72 0.1100 0.1150 46  64.50  224 0.3025 0.3200 952 0.3100 5.43 236,882 - 129,359
81,743 - 172,437 5.20 0.0650 402 0.0600 0.0675 330  64.75  5 0.4700 0.6700 5 0.5150 6.38 46,296 - 49,885
219,678 - 337,068 5.64 0.0350 77 0.0375 0.0400 4,106  65.00  100 0.7300 0.8000 10 0.7450 7.57 31,714 - 103,079
104,331 - 106,597 6.79 0.0300 245 0.0275 0.0300 5,061  65.25  5 0.9775 - - 0.9825 8.75 5,777 - 50,103
295,869 - 171,203 7.19 0.0175 8,784 0.0150 0.0175 3,591  65.50  174 1.2025 1.2400 1 1.2250 9.95 19,179 - 75,284
33,112 - 23,208 8.12 0.0150 2,970 0.0100 0.0150 6,563  65.75  - - - - 1.6250 17.35 - - 5,324
188,837 - 109,997 8.21 0.0075 29,277 0.0050 0.0075 4,045  66.00  1 1.5000 1.9500 1 1.7200 12.55 3,809 - 41,429
2,893 - 4 7.92 0.0025 148 0.0025 0.0050 313  66.25  - - - - 1.6700 7.10 - - 109
46,962 - 25,977 9.63 0.0050 12,230 0.0025 0.0050 9,332  66.50  - - - - 2.2375 16.30 222 - 18,436
140 - - 11.18 0.0075 16 0.0025 0.0050 1,000  66.75  3 2.4300 - - 1.9900 11.60 - - 103
35,431 - 8,687 10.53 0.0025 - - 0.0025 8,929  67.00  100 2.6825 2.7350 100 2.7200 17.84 701 - 7,311
- - - 0.00 - - - 0.0050 2,000  67.25  100 2.9300 2.9850 100 - 0.00 - - -
9,316 - 41 12.21 0.0025 - - 0.0050 3,436  67.50  100 3.1800 3.2350 100 3.2225 20.53 66 - 2,493
1 - - 14.17 0.0050 - - 0.0025 1  67.75  100 3.4300 3.4825 100 - 0.00 - - -
1,863 - - 13.86 0.0025 - - 0.0025 1,000  68.00  100 3.6800 3.7325 100 3.6100 21.03 100 - 1,923
- - - 0.00 - - - 0.0050 2,000  68.25  100 3.9300 3.9825 100 - 0.00 - - -
100 - - 15.47 0.0025 - - 0.0050 2,000  68.50  100 4.1775 4.2325 100 - 0.00 - - -
59 - - 18.53 0.0075 59 0.0025 0.0050 2,000  68.75  100 4.4275 4.4825 100 4.2900 18.26 - - 80
Total 1,341,534 1,616,839 1,121,284 909,316 Total

Top
 

Note:


  •  Highlighted options are in-the-money.