Option Chain (Currency Derivatives)

As on Aug 30, 2016 17:00:00 IST  
 
RBI REFERENCE RATE as on Aug 30, 2016 13:30:00 IST : 67.0879
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
8 - - 14.94 4.1750 100 4.0375 - -  63.25  - - - - - 0.00 - - -
- - - 0.00 - 100 3.7875 4.2775 1  63.50  - - 0.0050 1,500 - 0.00 - - -
770 - - 14.96 3.7200 100 3.5475 - -  63.75  - - 0.0025 320 - 0.00 - - -
5,397 - - 15.57 3.5200 100 3.2975 3.7800 300  64.00  - - 0.0025 123 0.0025 7.22 2 - 2
- - - 0.00 - 100 3.0375 - -  64.25  - - 0.0050 1,200 - 0.00 - - -
- - - 10.23 2.7525 1 2.7950 3.2800 1  64.50  - - 0.0050 2,000 - 0.00 - - -
2,391 - 1 11.91 2.4875 300 2.4875 3.0275 300  64.75  - - 0.0050 1,200 - 0.00 - - -
6,438 - 521 9.22 2.3500 400 2.3125 2.3300 10  65.00  1,258 0.0025 0.0050 1,385 0.0025 5.24 3,308 - 7,664
- - - 0.00 - - - - -  65.25  - - - - - 0.00 - - -
1,520 - 1,500 6.10 1.8800 300 1.8025 1.8600 200  65.50  2,846 0.0050 0.0075 6 0.0050 4.66 4,126 - 2,598
- - - 0.00 - 200 1.5625 1.6075 200  65.75  - - - - - 0.00 - - -
1,636 - 400 4.26 1.3725 100 1.3500 1.3700 210  66.00  3,136 0.0175 0.0200 1 0.0200 4.56 13,378 - 21,728
337 - - 6.72 1.2400 200 1.0900 1.1375 400  66.25  600 0.0325 0.0350 90 0.0350 4.44 2,634 - 3,054
52,483 - 2,988 4.06 0.9100 9 0.8900 0.9100 9  66.50  678 0.0675 0.0700 582 0.0700 4.56 67,046 - 284,029
2,356 - 510 3.81 0.6900 11 0.6850 0.7200 10  66.75  172 0.1100 0.1125 100 0.1100 4.40 19,542 - 69,741
161,705 - 70,237 4.16 0.5275 10 0.5250 0.5275 396  67.00  114 0.1925 0.1950 110 0.1925 4.59 143,975 - 251,875
40,875 - 28,322 4.38 0.3900 100 0.3825 0.3925 108  67.25  46 0.3000 0.3025 110 0.3000 4.72 34,625 - 58,075
220,757 - 168,416 4.58 0.2825 381 0.2800 0.2850 98  67.50  5 0.4425 0.4475 275 0.4425 4.94 96,479 - 199,607
18,483 - 14,541 4.68 0.1950 100 0.1925 0.1950 98  67.75  13 0.6000 0.6125 27 0.5975 4.99 888 - 10,221
203,050 - 163,560 4.90 0.1375 133 0.1375 0.1400 838  68.00  52 0.7900 0.8025 40 0.7875 5.23 6,273 - 57,694
20,228 - 5,691 4.93 0.0875 163 0.0875 0.0950 20  68.25  64 0.9875 1.0125 20 0.9725 5.06 106 - 472
234,268 - 51,464 5.26 0.0650 2,337 0.0625 0.0650 414  68.50  81 1.2050 1.2325 4 1.1575 4.26 25 - 33,761
450 - - 5.53 0.0475 501 0.0325 - -  68.75  200 1.4250 1.4725 200 - 0.00 - - -
97,810 - 11,405 5.70 0.0325 882 0.0325 0.0350 315  69.00  200 1.6625 1.7025 100 1.6650 6.00 146 - 408
150 - - 10.84 0.2075 5,500 0.0050 - -  69.25  200 1.8950 1.9525 200 - 0.00 - - -
51,865 - 11,648 6.35 0.0200 8,059 0.0175 0.0200 400  69.50  200 2.1350 2.1950 200 2.0750 6.93 10,001 - 1,397
- - - 0.00 - - - - -  69.75  200 2.3875 2.4300 200 - 0.00 - - -
9,582 - 764 6.93 0.0125 1,637 0.0125 0.0150 3,749  70.00  100 2.6400 2.6775 200 2.4850 7.17 - - 521
255 - - 10.87 0.0825 5 0.0075 - -  70.25  200 2.8775 2.9225 200 - 0.00 - - -
3,800 - 2,600 7.73 0.0100 5,500 0.0075 0.0100 4,030  70.50  200 3.1250 3.1700 200 - 0.00 - - -
- - - 11.20 0.1700 10,000 0.0025 - -  70.75  200 3.3725 3.4175 200 3.2300 8.78 - - 7
3,273 - 1,000 8.40 0.0075 1,000 0.0050 0.0075 10  71.00  300 3.1925 - - 3.5200 7.88 - - 225
Total 1,139,887 535,568 402,554 1,003,079 Total

Top
 

Note:


  •  Highlighted options are in-the-money.