Option Chain (Currency Derivatives)

As on Feb 28, 2017 17:00:00 IST  
 
RBI REFERENCE RATE as on Feb 28, 2017 13:30:00 IST : 66.7375
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
255 - - 14.44 3.4650 264 3.3750 3.4275 1  63.50  - - - - 0.0025 7.54 55 - 56
- - - 0.00 - 567 3.0350 - -  63.75  - - - - - 0.00 - - -
4,335 - - 9.66 2.9200 181 2.8525 3.0325 5,007  64.00  126 0.0025 0.0050 1,874 0.0050 7.14 130 - 10
33 - - 12.26 2.6750 80 2.5175 - -  64.25  - - - - 0.0025 6.07 22 - 22
37 - - 11.14 2.4275 567 2.3575 2.6975 100  64.50  1,211 0.0025 0.0075 3,900 0.0050 6.08 1,591 1,287 1,537
- - - 0.00 - - - - -  64.75  - - - - - 0.00 - - -
4,317 - 30 7.92 1.9950 8 1.8725 1.9500 28  65.00  900 0.0050 0.0075 150 0.0075 5.31 305 250 5,745
- - - 0.00 - 493 1.5550 - -  65.25  500 0.0025 - - - 0.00 - - -
5 - - 8.77 1.6625 - - 1.5400 5,007  65.50  400 0.0125 0.0150 60 0.0150 4.70 2,544 1,588 2,626
2,101 - - 8.87 1.4700 - - 1.2750 90  65.75  17 0.0200 0.0225 23 0.0225 4.41 443 250 1,334
2,496 70 1,689 5.41 0.9600 1 0.7600 0.9850 12  66.00  600 0.0375 0.0400 366 0.0375 4.23 34,586 7,188 77,007
- - - 0.00 - 10 0.7250 0.7600 100  66.25  548 0.0650 0.0700 61 0.0675 4.16 21,566 3,264 15,972
62,240 -390 4,698 2.34 0.5375 806 0.5350 0.5575 20  66.50  595 0.1325 0.1350 320 0.1325 4.37 179,257 74,993 316,699
10,448 4,281 6,115 3.15 0.3900 50 0.3825 0.3975 10  66.75  271 0.2100 0.2150 154 0.2175 4.44 38,812 14,894 166,539
136,604 27,245 111,581 3.64 0.2800 151 0.2775 0.2800 2  67.00  399 0.3475 0.3525 150 0.3500 4.76 92,334 25,930 273,137
36,591 9,984 24,341 3.93 0.1925 162 0.1925 0.1950 50  67.25  150 0.5050 0.5150 150 0.5100 5.07 3,511 182 35,794
190,507 23,866 111,344 4.26 0.1350 185 0.1325 0.1375 655  67.50  23 0.7000 0.7075 150 0.7075 5.61 8,334 1,448 149,181
41,545 10,461 29,287 4.61 0.0975 200 0.0925 0.0975 200  67.75  5 0.9025 - - 0.8800 5.50 411 -309 20,043
182,161 -15,230 168,126 4.92 0.0700 757 0.0700 0.0725 1,014  68.00  23 1.1275 1.1350 150 1.1375 6.63 2,090 -89 235,397
18,977 - 6,279 5.27 0.0525 842 0.0475 0.0500 44  68.25  100 1.3450 1.3925 44 1.3200 6.19 - - 7,427
189,331 20,690 160,023 5.60 0.0400 16,210 0.0375 0.0400 1,630  68.50  7 1.5700 1.6175 25 1.5800 7.27 10 - 7,307
4,840 469 1,341 5.67 0.0250 843 0.0250 0.0325 2,042  68.75  10 1.5950 1.9125 567 - 0.00 - - -
98,022 4,806 9,277 6.02 0.0200 10 0.0200 0.0225 12,869  69.00  21 2.0425 2.1125 100 2.0550 8.23 21 - 8,885
- - - 8.55 0.0650 10,000 0.0075 - -  69.25  5,000 2.0400 - - - 0.00 - - -
79,826 998 1,873 6.85 0.0150 208 0.0150 0.0175 10,538  69.50  5,000 2.3775 2.6450 622 1.2400 5.94 - - 5
- - - 9.44 0.0525 2,000 0.0025 - -  69.75  5,000 2.5875 - - - 0.00 - - -
16,007 220 1,510 7.46 0.0100 2,465 0.0100 0.0125 1,211  70.00  100 3.0275 3.1025 100 3.0900 12.31 20 - 47
- - - 0.00 - - - - -  70.25  5,000 3.0500 - - - 0.00 - - -
110 - - 13.80 0.1200 2,000 0.0025 - -  70.50  5,000 3.2975 - - - 0.00 - - -
- - - 0.00 - - - - -  70.75  5,000 3.5500 - - - 0.00 - - -
184 2 6 9.12 0.0075 997 0.0050 0.0075 498  71.00  - - - - - 0.00 - - -
- - - 10.07 0.0075 - - 0.0075 500  71.50  - - - - - 0.00 - - -
1,000 - - 10.01 0.0050 1,000 0.0050 0.0075 2,000  71.75  - - - - - 0.00 - - -
Total 1,081,972 637,520 386,042 1,324,770 Total

Top
 

Note:


  •  Highlighted options are in-the-money.