Option Chain (Currency Derivatives)

As on Jan 19, 2017 14:07:12 IST  
 
RBI REFERENCE RATE as on Jan 19, 2017 13:30:00 IST : 68.1766
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
5,246 - - 17.00 4.1000 50 4.2325 - -  64.00  - - 0.0025 2,409 0.0025 16.90 - - 2,409
- - - 0.00 - 779 3.8225 - -  64.25  - - 0.0050 1 0.0025 16.00 - - -
- - - 0.00 - 5,000 3.5475 - -  64.50  - - 0.0050 1 - 0.00 - - -
114 - - 14.99 3.4300 5,000 3.2975 - -  64.75  - - 0.0025 1 - 0.00 - - -
4,769 - - 22.87 3.0000 5,000 3.0475 - -  65.00  - - 0.0050 2,000 - 0.00 - - -
- - - 0.00 - 133 2.8275 - -  65.25  - - 0.0050 1 0.0025 12.33 - - -
2,259 - - 14.87 2.4525 5,000 2.5475 - -  65.50  - - 0.0025 260 0.0050 12.43 - - 502
- - - 0.00 - 800 2.3225 - -  65.75  - - 0.0050 5,000 - 0.00 - - -
3,197 - - 9.12 2.1200 15 1.7700 2.4700 5  66.00  - - 0.0025 4,893 0.0025 9.54 395 - 10,397
- - - 0.00 - 1,075 1.8525 - -  66.25  - - 0.0050 5,000 0.0025 8.61 - - -
5,157 - 5 8.66 1.7775 5 1.7450 - -  66.50  1,180 0.0025 0.0050 11,500 0.0025 7.66 2 - 7,832
- - - 0.00 - - - - -  66.75  - - 0.0050 1 0.0050 7.38 - - 1
23,678 151 634 7.97 1.3000 5 1.2500 1.2650 50  67.00  29,889 0.0025 0.0050 11,280 0.0025 5.74 10,948 -10,316 49,330
185 - - 3.71 0.8925 - - 1.1050 1,264  67.25  4,679 0.0050 0.0075 9,446 0.0075 5.65 2,465 599 39,616
100,372 -144 1,493 3.73 0.7650 150 0.7625 0.7675 1  67.50  10,632 0.0100 0.0125 1 0.0100 4.76 23,838 -2,547 225,440
13,271 -61 2,330 4.13 0.5525 175 0.5300 0.5375 160  67.75  1,503 0.0275 0.0300 265 0.0300 4.68 76,127 -12,021 58,639
229,329 6,298 82,886 3.82 0.3350 403 0.3300 0.3350 9  68.00  1,108 0.0750 0.0775 465 0.0775 4.64 152,714 -31,406 245,204
87,960 -3,528 102,934 4.23 0.1875 241 0.1875 0.1900 787  68.25  11 0.1775 0.1800 740 0.1775 4.84 64,834 10,939 65,450
287,336 34,398 169,926 4.54 0.0950 464 0.0925 0.0975 1,332  68.50  368 0.3350 0.3400 248 0.3375 5.30 32,827 -2,894 228,267
53,247 660 32,580 5.04 0.0500 1,033 0.0475 0.0500 544  68.75  200 0.5400 0.5475 170 0.5250 5.44 243 87 8,283
309,840 1,461 68,054 5.56 0.0275 3,117 0.0275 0.0300 3,720  69.00  150 0.7675 0.7750 201 0.7675 6.82 2,060 374 82,901
28,429 2,304 8,699 5.79 0.0125 1,499 0.0125 0.0150 1,091  69.25  - - - - 0.9500 4.31 1 - 394
73,555 -358 12,407 6.34 0.0075 13,132 0.0050 0.0075 991  69.50  - - 1.3325 5,000 1.2275 7.22 203 -3 2,054
4,798 - - 7.76 0.0100 - - 0.0050 1  69.75  - - 1.5625 1 - 0.00 - - -
35,755 -49 221 7.21 0.0025 7,686 0.0025 0.0050 3,135  70.00  - - 2.0000 6 1.6900 6.30 104 -4 159
569 - - 8.88 0.0050 - - 0.0050 1  70.25  - - 2.0825 5,000 1.8200 10.03 - - -
22,473 - - 8.99 0.0025 - - 0.0025 640  70.50  - - 2.3100 1,174 2.4400 23.29 - - 3
- - - 12.33 0.0125 - - 0.0050 1  70.75  - - 2.5550 1 - 0.00 - - -
22,980 - - 10.71 0.0025 - - 0.0050 6,500  71.00  1,080 2.5600 2.7450 150 2.7000 11.52 - - 176
- - - 0.00 - - - 0.0050 1  71.25  1,080 2.7825 3.0825 5,000 - 0.00 - - -
- - - 21.94 0.0800 - - 0.0050 1  71.50  5,000 3.0100 3.3325 5,000 3.3900 27.34 - - -
- - - 0.00 - - - 0.0050 1  71.75  5,000 3.2350 3.5625 1 3.3100 15.38 - - -
Total 1,314,519 482,169 366,761 1,027,057 Total

Top
 

Note:


  •  Highlighted options are in-the-money.