USDINR - Options Chain

Symbol     Spot Price : 65.011
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
627-Sep-201761.00PUT64.81750.00250.005023.141946.2838
627-Sep-201761.50PUT64.81750.00500.007546.283869.4257
627-Sep-201762.00PUT64.81750.00250.005023.141946.2838
627-Sep-201762.50PUT64.81750.00250.005023.141946.2838
627-Sep-201762.75PUT64.81750.00500.012546.2838115.7095
627-Sep-201763.00PUT64.81750.00250.005023.141946.2838
627-Sep-201763.25PUT64.81750.00250.005023.141946.2838
627-Sep-201763.50PUT64.81750.00250.005023.141946.2838
627-Sep-201763.75PUT64.81750.00500.007546.283869.4257
627-Sep-201764.00CALL64.81750.82500.830069.4257115.7095
627-Sep-201764.00PUT64.81750.00750.010069.425792.5676
627-Sep-201764.25CALL64.81750.58000.5850115.7095161.9933
627-Sep-201764.25PUT64.81750.02250.0250208.2771231.4190
627-Sep-201764.50CALL64.81750.37750.3825555.4056601.6894
627-Sep-201764.50PUT64.81750.06750.0700624.8313647.9732
627-Sep-201764.75CALL64.81750.22500.22751,457.93961,481.0815
627-Sep-201764.75PUT64.81750.15750.16251,457.93961,504.2234
627-Sep-201765.00CALL64.81750.12500.13001,157.09491,203.3787
627-Sep-201765.00PUT64.81750.30750.31001,157.09491,180.2368
627-Sep-201765.25CALL64.81750.06500.0675601.6894624.8313
627-Sep-201765.25PUT64.81750.71000.74752,568.75072,915.8792
627-Sep-201765.50CALL64.81750.03500.0375323.9866347.1285
627-Sep-201765.50PUT64.81750.71500.7275300.8447416.5542
627-Sep-201765.75CALL64.81750.02000.0275185.1352254.5609
627-Sep-201765.75PUT64.81751.19001.24752,383.61552,915.8792
627-Sep-201766.00CALL64.81750.01500.0175138.8514161.9933
627-Sep-201766.00PUT64.81751.19501.2150115.7095300.8447
627-Sep-201766.25CALL64.81750.00500.007546.283869.4257
627-Sep-201766.25PUT64.81751.71251.76252,591.89263,054.7306
627-Sep-201766.50CALL64.81750.00500.007546.283869.4257
627-Sep-201766.50PUT64.81751.96251.99252,591.89262,869.5954
627-Sep-201766.75PUT64.81752.20252.25002,499.32502,939.0211
627-Sep-201767.00CALL64.81750.00250.007523.141969.4257
627-Sep-201767.00PUT64.81752.18502.205023.1419208.2771
627-Sep-201767.25CALL64.81750.00250.007523.141969.4257
627-Sep-201767.25PUT64.81752.71502.76002,615.03453,031.5887
627-Sep-201767.50CALL64.81750.00250.005023.141946.2838
627-Sep-201767.50PUT64.81752.96252.98252,591.89262,777.0278
627-Sep-201767.75CALL64.81750.00250.005023.141946.2838
627-Sep-201767.75PUT64.81753.21753.25752,638.17643,008.4468
627-Sep-201768.00CALL64.81750.00250.005023.141946.2838
627-Sep-201768.00PUT64.81753.34503.37751,504.22341,805.0681
3627-Oct-201763.00PUT65.05380.00500.00757.686011.5289
3627-Oct-201763.25PUT65.05380.00500.02007.686030.7438
3627-Oct-201763.50PUT65.05380.01000.012515.371919.2149
3627-Oct-201763.75PUT65.05380.02000.027530.743842.2727
3627-Oct-201764.00CALL65.05381.07501.085032.665348.0372
3627-Oct-201764.00PUT65.05380.04500.050069.173676.8595
3627-Oct-201764.25CALL65.05380.87750.8900113.3678132.5827
3627-Oct-201764.25PUT65.05380.08500.0925130.6612142.1901
3627-Oct-201764.50CALL65.05380.69500.7050217.1281232.5000
3627-Oct-201764.50PUT65.05380.15000.1525230.5786234.4215
3627-Oct-201764.75CALL65.05380.53500.5475355.4753374.6902
3627-Oct-201764.75PUT65.05380.24000.2450368.9257376.6116
3627-Oct-201765.00CALL65.05380.41250.4200551.4671562.9960
3627-Oct-201765.00PUT65.05380.36500.3750561.0745576.4464
3627-Oct-201765.25CALL65.05380.31250.3200480.3720491.9009
3627-Oct-201765.25PUT65.05380.50500.5375474.6075524.5662
3627-Oct-201765.50CALL65.05380.23250.2350357.3968361.2397
3627-Oct-201765.50PUT65.05380.67000.6825343.9464363.1612
3627-Oct-201765.75PUT65.05380.98751.0450447.7067536.0952
3627-Oct-201766.00CALL65.05380.12250.1300188.3058199.8348
3627-Oct-201766.00PUT65.05381.20501.2375397.7480447.7067
3627-Oct-201766.25PUT65.05381.46751.5150416.9629489.9794
3627-Oct-201766.50CALL65.05380.06000.077592.2314119.1323
3627-Oct-201766.50PUT65.05381.71501.7650413.1199489.9794
3627-Oct-201766.75PUT65.05382.00002.0500466.9216543.7811
3627-Oct-201767.00PUT65.05382.22752.2750432.3348505.3513
3627-Oct-201767.25PUT65.05382.50502.5525474.6075547.6241
9727-Dec-201764.00PUT65.45250.11750.150066.625885.0542
9727-Dec-201764.50PUT65.45250.22000.2725124.7462154.5151
9727-Dec-201765.00CALL65.45250.75250.8900170.1084248.0748
9727-Dec-201765.00PUT65.45250.40000.5000226.8112283.5140
9727-Dec-201765.50CALL65.45250.55500.5775314.7006327.4587
9727-Dec-201766.00CALL65.45250.47250.5000267.9207283.5140
9727-Dec-201766.00PUT65.45251.19001.5050364.3155542.9293
9727-Dec-201766.25CALL65.45250.25250.4300143.1746243.8221
9727-Dec-201767.00CALL65.45250.21500.2400121.9110136.0867
9727-Dec-201767.50CALL65.45250.10250.195058.1204110.5705
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
627-Sep-201763.75PUT64.81880.00500.007546.282969.4244
627-Sep-201764.00PUT64.81880.00750.010069.424492.5658
627-Sep-201764.25CALL64.81880.59250.5975219.8438266.1267
627-Sep-201764.25PUT64.81880.02250.0275208.2731254.5560
627-Sep-201764.50CALL64.81880.38500.3900613.2485659.5314
627-Sep-201764.50PUT64.81880.06750.0700624.8192647.9607
627-Sep-201764.75CALL64.81880.22750.23251,469.48221,515.7651
627-Sep-201764.75PUT64.81880.15750.16251,457.91151,504.1944
627-Sep-201765.00CALL64.81880.12500.12751,157.07261,180.2141
627-Sep-201765.00PUT64.81880.30500.30751,145.50191,168.6433
627-Sep-201765.25CALL64.81880.06250.0650578.5363601.6778
627-Sep-201765.25PUT64.81880.48250.5025474.3998659.5314
627-Sep-201765.50CALL64.81880.03500.0375323.9803347.1218
627-Sep-201765.50PUT64.81880.71000.7325266.1267474.3998
627-Sep-201765.75CALL64.81880.01000.070092.5658647.9607
627-Sep-201765.75PUT64.81881.00751.0625705.81431,214.9262
627-Sep-201766.00CALL64.81880.01250.0150115.7073138.8487
627-Sep-201766.00PUT64.81881.18751.205057.8536219.8438
627-Sep-201766.25CALL64.81880.01000.017592.5658161.9902
627-Sep-201766.25PUT64.81881.50501.5525682.67281,122.3604
627-Sep-201766.50CALL64.81880.00250.005023.141546.2829
627-Sep-201766.50PUT64.81881.75251.8000659.53141,099.2190
627-Sep-201766.75CALL64.81880.00250.500023.14154,628.2904
627-Sep-201766.75PUT64.81882.00002.0475636.38991,076.0775
627-Sep-201767.00CALL64.81880.00250.007523.141569.4244
627-Sep-201767.25CALL64.81880.03500.1850323.98031,712.4675
627-Sep-201767.25PUT64.81882.50002.5475636.38991,076.0775
627-Sep-201767.50CALL64.81880.00250.050023.1415462.8290
627-Sep-201767.50PUT64.81882.74752.7975613.24851,076.0775
627-Sep-201767.75CALL64.81880.04750.0650439.6876601.6778
627-Sep-201767.75PUT64.81882.99753.0475613.24851,076.0775
627-Sep-201768.00CALL64.81880.04000.0475370.2632439.6876
627-Sep-201768.00PUT64.81883.24753.2950613.24851,052.9361
627-Sep-201768.25CALL64.81880.04250.1100393.40471,018.2239
627-Sep-201768.25PUT64.81884.05754.12005,796.93386,375.4701
627-Sep-201768.50CALL64.81880.04750.1150439.68761,064.5068
627-Sep-201768.50PUT64.81884.37504.43506,421.75306,977.1478
627-Sep-201768.75CALL64.81880.15750.20251,457.91151,874.4576
627-Sep-201768.75PUT64.81884.62504.68506,421.75306,977.1478
627-Sep-201769.00CALL64.81880.01750.5000161.99024,628.2904
627-Sep-201769.00PUT64.81884.88254.94256,491.17737,046.5722
627-Sep-201770.00CALL64.81880.01250.5000115.70734,628.2904
627-Sep-201771.00CALL64.81880.09500.9150879.37528,469.7715