Option Chain (Currency Derivatives)

As on Apr 29, 2016 17:00:01 IST  
 
RBI REFERENCE RATE as on Apr 29, 2016 13:15:00 IST : 66.7330
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
- - - 0.00 - 300 3.3675 - -  63.25  - - - - - 0.00 - - -
4,158 - 30 12.87 3.2600 300 3.1200 3.2575 300  63.50  - - 0.0075 988 0.0075 8.11 21 - 5
- - - 0.00 - 300 2.8450 - -  63.75  - - - - - 0.00 - - -
2,665 - 18 6.44 2.6675 300 2.6200 2.6675 10  64.00  700 0.0025 0.0075 1,000 0.0050 6.60 75 - 575
- - - 0.00 - 300 2.3775 - -  64.25  - - - - - 0.00 - - -
- - - 0.00 - 300 2.1200 - -  64.50  2,100 0.0025 0.0075 375 - 0.00 - - -
- - - 0.00 - 300 1.8450 - -  64.75  50,000 0.0025 - - - 0.00 - - -
2,506 - 1 3.70 1.6700 500 1.6450 1.6900 500  65.00  1,050 0.0100 0.0125 58 0.0125 5.08 2,135 - 6,035
- - - 0.00 - 500 1.4075 1.4600 500  65.25  100 0.0125 0.0300 300 0.0400 5.71 - - 1
2,725 - 301 7.99 1.3525 500 1.1850 1.2400 500  65.50  775 0.0350 0.0400 181 0.0375 4.86 17,928 - 24,704
- - - 0.00 - 500 0.9600 1.0025 500  65.75  200 0.0550 0.0650 200 0.0625 4.76 5,667 - 22,903
64,747 - 20,851 4.65 0.7850 300 0.7775 0.7950 200  66.00  3,600 0.1100 0.1125 100 0.1100 4.81 73,818 - 163,851
419 - 345 4.64 0.6000 205 0.5950 0.6200 60  66.25  270 0.1800 0.1900 423 0.1900 5.03 14,563 - 18,270
50,590 - 48,824 4.94 0.4625 19 0.4550 0.4650 102  66.50  35 0.2875 0.2900 297 0.2875 5.10 137,621 - 139,329
13,987 - 13,834 5.01 0.3375 91 0.3375 0.3400 100  66.75  11 0.4125 0.4150 61 0.4125 5.19 16,620 - 12,382
267,105 - 161,639 5.11 0.2400 50 0.2400 0.2425 78  67.00  118 0.5625 0.5650 50 0.5625 5.27 86,424 - 217,129
15,425 - 20,422 5.26 0.1700 132 0.1700 0.1750 20  67.25  8 0.7325 0.7575 54 0.7800 6.05 181 - 1,313
205,015 - 80,782 5.58 0.1275 745 0.1250 0.1325 587  67.50  10 0.9425 0.9575 64 0.9725 6.24 6,838 - 71,120
12,309 - 3,560 5.86 0.0950 232 0.0850 0.0925 40  67.75  - - - - 1.0000 2.60 - - 910
159,043 - 41,090 5.90 0.0625 3,470 0.0625 0.0675 300  68.00  50 1.1750 1.3975 89 1.4575 7.95 702 - 42,552
22,954 - 851 6.29 0.0500 5,200 0.0400 0.0500 130  68.25  300 1.6000 1.6400 500 1.2300 3.85 - - 450
145,643 - 37,680 6.45 0.0350 1,000 0.0325 0.0400 549  68.50  300 1.8350 1.8700 500 1.8000 5.01 - - 922
12 - - 6.63 0.0250 - - 0.0350 10  68.75  300 2.0725 2.1175 500 1.8300 4.39 - - 15
75,605 - 22,939 7.11 0.0225 68 0.0225 0.0250 6,976  69.00  50 2.3225 2.3575 200 2.2500 3.52 456 - 1,872
216 - - 7.71 0.0225 - - 0.0225 50  69.25  300 2.5575 2.6050 500 2.0400 4.50 - - 106
61 - 50 7.52 0.0125 1,979 0.0125 - -  69.50  300 2.8100 2.8500 500 2.6500 6.65 1 - 4
- - - 0.00 - 5,000 0.0025 - -  69.75  300 3.0475 3.0875 500 - 0.00 - - -
32,877 - 3,750 8.60 0.0125 20 0.0125 0.0150 3,150  70.00  200 3.2800 3.3500 200 3.1250 5.54 300 - 357
- - - 0.00 - - - - -  70.25  200 3.5475 3.5825 200 3.5200 8.30 1 - 792
674 - - 9.35 0.0100 2,000 0.0100 - -  70.50  50 3.8050 3.8325 200 3.7525 9.31 - - 663
- - - 0.00 - - - - -  70.75  500 4.0300 4.0750 500 - 0.00 - - -
1,331 - 800 9.96 0.0075 1,200 0.0075 - -  71.00  50 4.3000 4.3275 200 4.2550 10.95 300 - 839
- - - 0.00 - - - - -  71.25  300 4.5375 4.5725 300 3.4000 14.75 - - -
153 - - 9.60 0.0025 2,000 0.0050 0.0075 500  71.50  200 4.7850 4.8225 200 4.7500 11.71 - - 604
11 - - 7.90 0.0050 - - - -  71.75  - - - - 4.1600 9.70 - - -
Total 1,080,231 727,703 Total

Top
 

Note:


  •  Highlighted options are in-the-money.