Option Chain (Currency Derivatives)

As on Aug 18, 2017 17:00:01 IST  
 
RBI REFERENCE RATE as on Aug 18, 2017 13:30:00 IST : 64.1048
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
485 - - 6.56 3.1000 100 3.1875 3.2425 100  61.00  - - - - - 0.00 - - -
- - - 0.00 - 100 2.9400 2.9925 100  61.25  - - - - - 0.00 - - -
3,550 - - 10.04 2.7300 200 2.6950 2.7375 100  61.50  - - 0.0050 1,000 0.0025 10.28 - - 200
- - - 0.00 - 100 2.4400 2.4875 100  61.75  - - - - - 0.00 - - -
6,088 - - 18.75 2.0600 100 2.1825 2.2400 100  62.00  - - 0.0050 1,000 0.0025 8.58 - - 395
200 - - 9.52 2.0175 100 1.9400 1.9900 100  62.25  - - - - 0.0025 4.93 - - 200
110 - - 3.66 1.3425 100 1.6925 1.7400 100  62.50  - - 0.0025 2,947 0.0025 6.87 - - 10,764
- - - 0.00 - 100 1.4425 1.4900 100  62.75  - - 0.0050 1,000 0.0025 6.01 - - 1,138
10,026 - 1 6.90 1.1700 100 1.1900 1.2425 100  63.00  - - 0.0050 7,812 0.0025 5.13 11,244 - 72,381
5,250 - 424 2.72 0.9450 100 0.9450 0.9950 100  63.25  7,148 0.0025 0.0050 69 0.0050 4.70 12,708 - 25,096
23,546 - 4,703 7.61 0.7250 21 0.7050 0.7225 11  63.50  16,132 0.0075 0.0100 2,037 0.0075 3.99 45,661 - 129,512
142,828 - 7,016 2.81 0.4750 50 0.4625 0.4850 120  63.75  891 0.0175 0.0200 400 0.0200 3.67 83,084 - 117,777
153,267 - 107,772 2.28 0.2800 160 0.2750 0.2800 64  64.00  251 0.0675 0.0725 1,000 0.0650 3.71 186,172 - 192,496
118,435 - 119,279 3.15 0.1450 842 0.1400 0.1450 10  64.25  25 0.1775 0.1800 391 0.1800 4.22 132,090 - 78,006
189,793 - 125,308 3.51 0.0650 31 0.0625 0.0650 257  64.50  105 0.3500 0.3625 16 0.3500 4.78 37,477 - 191,668
117,087 - 86,212 3.85 0.0275 618 0.0275 0.0325 1,305  64.75  45 0.5625 0.5850 11 0.5650 5.67 5,784 - 23,599
226,097 - 190,157 4.60 0.0175 3,953 0.0150 0.0175 655  65.00  5 0.8025 0.8050 2 0.8050 6.93 8,526 - 134,737
66,109 - 17,878 5.12 0.0100 4,203 0.0075 0.0100 5,458  65.25  2 1.0425 - - 1.0475 8.10 590 - 45,173
152,921 - 103,617 5.46 0.0050 18,902 0.0050 0.0075 11,149  65.50  5 1.2900 1.3075 60 1.2925 9.25 368 - 54,523
8,879 - 4,210 6.37 0.0050 6,772 0.0050 0.0075 599  65.75  - - - - 1.1350 5.93 - - -
135,928 - 6,663 7.71 0.0075 2,017 0.0050 0.0075 3,980  66.00  - - - - 1.7900 11.69 5 - 5,162
151 - 2 8.62 0.0075 150 0.0025 0.0075 99  66.25  100 2.0125 2.0650 100 - 0.00 - - -
14,994 - 4,520 8.98 0.0050 15 0.0050 0.0075 1,001  66.50  100 2.2525 2.3150 100 2.3500 17.08 - - 259
250 - - 9.82 0.0050 - - 0.0075 2,000  66.75  100 2.5000 2.5625 100 2.5925 18.05 - - 500
46,033 - 201 10.65 0.0050 4,236 0.0025 0.0050 3,104  67.00  100 2.7500 2.8025 100 2.8225 18.32 405 - 12,383
706 - - 9.59 0.0025 715 0.0025 - -  67.25  400 3.0275 3.0625 100 2.8800 10.39 - - 150
525 - - 12.27 0.0050 525 0.0025 0.0075 20  67.50  800 3.2775 3.3125 100 3.1700 9.46 - - 1,995
- - - 0.00 - - - - -  67.75  600 3.5275 3.5625 100 3.5075 17.08 - - -
- - - 0.00 - - - - -  68.00  800 3.7775 3.8150 100 3.7100 12.51 - - 2,102
Total 1,423,258 777,963 524,114 1,100,216 Total

Top
 

Note:


  •  Highlighted options are in-the-money.