USDINR - Options Chain

Symbol     Spot Price : 64.498
 
 
DGCX
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPsConv Opt TypeConv St PriceConv Bid PriceConv Ask Price
428-Jun-2017149.25PUT155.04000.01000.050058.0495290.2477CALL67.000.00430.0215
428-Jun-2017150.94PUT155.04000.05000.1000290.2477580.4954CALL66.250.02150.0430
428-Jun-2017152.09PUT155.04000.01000.050058.0495290.2477CALL65.750.00430.0215
428-Jun-2017152.67CALL155.04000.72004.3500-9,578.173411,493.8080PUT65.500.30961.8705
428-Jun-2017152.67PUT155.04000.01000.030058.0495174.1486CALL65.500.00430.0129
428-Jun-2017153.26CALL155.04001.82001.9700232.19811,102.9412PUT65.250.78260.8471
428-Jun-2017153.26PUT155.04000.04000.0600232.1981348.2972CALL65.250.01720.0258
428-Jun-2017153.85CALL155.04000.75001.2200-2,554.1796174.1486PUT65.000.32250.5246
428-Jun-2017153.85PUT155.04000.01001.500058.04958,707.4303CALL65.000.00430.6450
428-Jun-2017154.44CALL155.04000.15001.2000-2,612.22913,482.9721PUT64.750.06450.5160
428-Jun-2017154.44PUT155.04000.03000.0900174.1486522.4458CALL64.750.01290.0387
428-Jun-2017155.04CALL155.04000.05000.2400290.24771,393.1889PUT64.500.02150.1032
428-Jun-2017155.04PUT155.04000.18000.24001,044.89161,393.1889CALL64.500.07740.1032
428-Jun-2017155.64CALL155.04000.03000.0600174.1486348.2972PUT64.250.01290.0258
428-Jun-2017155.64PUT155.04000.25000.7000-2,031.7337580.4954CALL64.250.10750.3010
428-Jun-2017156.25CALL155.04000.01000.020058.0495116.0991PUT64.000.00430.0086
428-Jun-2017156.25PUT155.04000.85001.5800-2,089.78332,147.8328CALL64.000.36550.6794
428-Jun-2017156.86CALL155.04000.01000.020058.0495116.0991PUT63.750.00430.0086
428-Jun-2017156.86PUT155.04001.75001.8400-406.3467116.0991CALL63.750.75250.7912
428-Jun-2017157.48CALL155.04000.04000.0500232.1981290.2477PUT63.500.01720.0215
428-Jun-2017157.48PUT155.04000.60005.2000-10,681.114616,021.6718CALL63.500.25802.2360
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
428-Jun-201762.00PUT64.53380.00250.005034.865569.7310
428-Jun-201762.50PUT64.53380.00250.007534.8655104.5964
428-Jun-201763.00PUT64.53380.00250.005034.865569.7310
428-Jun-201763.25PUT64.53380.00250.005034.865569.7310
428-Jun-201763.50PUT64.53380.00250.005034.865569.7310
428-Jun-201763.75PUT64.53380.00250.005034.865569.7310
428-Jun-201764.00PUT64.53380.00250.005034.865569.7310
428-Jun-201764.25CALL64.53380.28750.295052.2982156.8946
428-Jun-201764.25PUT64.53380.00750.0100104.5964139.4619
428-Jun-201764.50CALL64.53380.10250.1050958.8006993.6661
428-Jun-201764.50PUT64.53380.07250.07501,011.09881,045.9643
428-Jun-201764.75CALL64.53380.02500.0275348.6548383.5203
428-Jun-201764.75PUT64.53380.24250.2500366.0875470.6839
428-Jun-201765.00CALL64.53380.01000.0125139.4619174.3274
428-Jun-201765.00PUT64.53380.47750.4825156.8946226.6256
428-Jun-201765.25CALL64.53380.00250.005034.865569.7310
428-Jun-201765.25PUT64.53380.71750.727517.4327156.8946
428-Jun-201765.50CALL64.53380.00250.005034.865569.7310
428-Jun-201765.75CALL64.53380.00250.005034.865569.7310
428-Jun-201766.00CALL64.53380.00250.005034.865569.7310
428-Jun-201766.25CALL64.53380.00250.005034.865569.7310
428-Jun-201766.50CALL64.53380.00250.005034.865569.7310
428-Jun-201766.75CALL64.53380.00250.007534.8655104.5964
428-Jun-201767.00CALL64.53380.00250.005034.865569.7310
428-Jun-201767.25CALL64.53380.00250.005034.865569.7310
428-Jun-201767.50CALL64.53380.00250.005034.865569.7310
428-Jun-201768.00CALL64.53380.00250.005034.865569.7310
428-Jun-201768.25CALL64.53380.00250.007534.8655104.5964
428-Jun-201768.50CALL64.53380.00250.007534.8655104.5964
428-Jun-201770.00CALL64.53380.00250.005034.865569.7310
428-Jun-201771.00CALL64.53380.00250.007534.8655104.5964
3327-Jul-201763.00PUT64.77000.00750.010012.632116.8428
3327-Jul-201763.25PUT64.77000.01250.052521.053588.4248
3327-Jul-201763.50PUT64.77000.02000.022533.685637.8963
3327-Jul-201763.75CALL64.77001.03501.080025.2642101.0569
3327-Jul-201763.75PUT64.77000.03250.037554.739163.1606
3327-Jul-201764.00CALL64.77000.81750.830080.0034101.0569
3327-Jul-201764.00PUT64.77000.06000.0650101.0569109.4783
3327-Jul-201764.25CALL64.77000.62000.6400168.4281202.1138
3327-Jul-201764.25PUT64.77000.10750.1125181.0603189.4817
3327-Jul-201764.50CALL64.77000.46000.4675320.0135332.6456
3327-Jul-201764.50PUT64.77000.19000.1950320.0135328.4349
3327-Jul-201764.75CALL64.77000.32500.3350513.7058530.5487
3327-Jul-201764.75PUT64.77000.30000.3075505.2844517.9165
3327-Jul-201765.00CALL64.77000.23250.2375391.5954400.0168
3327-Jul-201765.00PUT64.77000.45250.4625374.7526391.5954
3327-Jul-201765.25CALL64.77000.15750.1650265.2743277.9064
3327-Jul-201765.25PUT64.77000.62750.6375248.4315265.2743
3327-Jul-201765.50CALL64.77000.11000.1150185.2710193.6924
3327-Jul-201765.50PUT64.77000.82000.8375151.5853181.0603
3327-Jul-201765.75CALL64.77000.06750.0975113.6890164.2174
3327-Jul-201766.00CALL64.77000.06000.0625101.0569105.2676
3327-Jul-201766.00PUT64.77001.26501.290058.9499101.0569
3327-Jul-201766.25CALL64.77000.01500.060025.2642101.0569
3327-Jul-201766.25PUT64.77001.48751.545012.6321109.4783
3327-Jul-201766.50CALL64.77000.03000.035050.528458.9499
3327-Jul-201766.75CALL64.77000.10000.1500168.4281252.6422
3327-Jul-201767.00CALL64.77000.01250.017521.053529.4749
3327-Jul-201767.25CALL64.77000.03250.082554.7391138.9532
3327-Jul-201767.50CALL64.77000.00500.01008.421416.8428
9527-Sep-201765.00CALL65.25500.69500.7800255.5158304.8768
9527-Sep-201765.50CALL65.25500.50000.6800290.3589394.8881
9527-Sep-201766.00CALL65.25500.30500.4575177.1189265.6784
9527-Sep-201766.25CALL65.25500.25000.3500145.1794203.2512
9527-Sep-201766.50CALL65.25500.25250.3300146.6312191.6369
9527-Sep-201767.00CALL65.25500.16750.180097.2702104.5292
9527-Sep-201767.50CALL65.25500.12250.190071.1379110.3364
9527-Sep-201768.00CALL65.25500.07000.117540.650268.2343
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
428-Jun-201763.50CALL64.53251.03501.050034.8662244.0631
428-Jun-201763.50PUT64.53250.00250.005034.866269.7323
428-Jun-201763.75PUT64.53250.00250.005034.866269.7323
428-Jun-201764.00CALL64.53250.53750.545069.7323174.3308
428-Jun-201764.00PUT64.53250.00250.005034.866269.7323
428-Jun-201764.25CALL64.53250.29000.2975104.5985209.1969
428-Jun-201764.25PUT64.53250.00500.010069.7323139.4646
428-Jun-201764.50CALL64.53250.10000.1075941.38611,045.9846
428-Jun-201764.50PUT64.53250.06750.0725941.38611,011.1184
428-Jun-201764.75CALL64.53250.02500.0300348.6615418.3938
428-Jun-201764.75PUT64.53250.24000.2475313.7954418.3938
428-Jun-201765.00CALL64.53250.00750.0100104.5985139.4646
428-Jun-201765.00PUT64.53250.47500.4825104.5985209.1969
428-Jun-201765.25CALL64.53250.00250.005034.866269.7323
428-Jun-201765.50CALL64.53250.00250.005034.866269.7323
428-Jun-201765.75CALL64.53250.00250.005034.866269.7323
428-Jun-201765.75PUT64.53251.28751.3350976.25231,638.7092
428-Jun-201766.00CALL64.53250.00250.005034.866269.7323
428-Jun-201766.25CALL64.53250.00250.005034.866269.7323
428-Jun-201766.50CALL64.53250.00250.005034.866269.7323
428-Jun-201766.75CALL64.53250.00250.005034.866269.7323
428-Jun-201767.00CALL64.53250.00250.005034.866269.7323
428-Jun-201767.25CALL64.53250.00250.010034.8662139.4646
428-Jun-201767.50CALL64.53250.00250.010034.8662139.4646
428-Jun-201767.75CALL64.53250.07750.09501,080.85071,324.9138
428-Jun-201768.00CALL64.53250.00250.010034.8662139.4646
428-Jun-201768.25CALL64.53250.09000.11001,255.18151,534.1107
428-Jun-201768.50CALL64.53250.08250.10751,150.58301,499.2446
428-Jun-201768.75CALL64.53250.09500.11501,324.91381,603.8430
428-Jun-201769.00CALL64.53250.00500.200069.73232,789.2922
428-Jun-201769.25CALL64.53250.00500.150069.73232,091.9692
428-Jun-201769.25PUT64.53254.85754.92001,952.50462,824.1584
428-Jun-201769.50CALL64.53250.00250.040034.8662557.8584
428-Jun-201769.50PUT64.53255.11505.17502,057.10302,893.8907
428-Jun-201769.75CALL64.53250.04250.0550592.7246767.0554
428-Jun-201770.00CALL64.53250.00250.250034.86623,486.6153
428-Jun-201770.00PUT64.53255.63505.69502,336.03223,172.8199
428-Jun-201770.25CALL64.53250.10500.13251,464.37841,847.9061
428-Jun-201770.50CALL64.53250.00500.007569.7323104.5985
428-Jun-201770.75CALL64.53250.09750.13001,359.78001,813.0399
428-Jun-201771.00CALL64.53250.00500.500069.73236,973.2305
9527-Sep-201763.75PUT65.26130.11500.140066.776181.2927
9527-Sep-201764.00PUT65.26130.15750.187591.4543108.8742
9527-Sep-201764.25PUT65.26130.21500.2500124.8424145.1655
9527-Sep-201764.50PUT65.26130.27250.3250158.2304188.7152
9527-Sep-201764.75PUT65.26130.38500.4250223.5549246.7814
9527-Sep-201765.00CALL65.26130.70000.7825254.7655302.6701
9527-Sep-201765.00PUT65.26130.49000.5350284.5244310.6542
9527-Sep-201765.25CALL65.26130.61500.6625350.5748378.1562
9527-Sep-201765.25PUT65.26130.59000.6750342.5907391.9469
9527-Sep-201765.50CALL65.26130.50750.5525294.6860320.8158
9527-Sep-201765.50PUT65.26130.60000.7850209.7642317.1867
9527-Sep-201765.75CALL65.26130.41500.4600240.9748267.1046
9527-Sep-201765.75PUT65.26130.81750.9900190.8927291.0569
9527-Sep-201766.00CALL65.26130.33750.3775195.9735219.2000
9527-Sep-201766.25CALL65.26130.27750.3250161.1337188.7152
9527-Sep-201766.50CALL65.26130.22500.2600130.6490150.9722
9527-Sep-201766.75CALL65.26130.18750.2175108.8742126.2940
9527-Sep-201767.00CALL65.26130.15500.182590.0026105.9708
9527-Sep-201767.25CALL65.26130.13000.140075.486181.2927
9527-Sep-201767.50CALL65.26130.10750.132562.421276.9377
9527-Sep-201767.75CALL65.26130.09000.110052.259663.8728
9527-Sep-201768.00CALL65.26130.08000.105046.453060.9695
9527-Sep-201768.25CALL65.26130.05000.132529.033176.9377
9527-Sep-201768.50CALL65.26130.04750.115027.581566.7761
9527-Sep-201768.75CALL65.26130.15750.202591.4543117.5841
9527-Sep-201769.00CALL65.26130.13500.172578.3894100.1642
9527-Sep-201770.00CALL65.26130.10750.110062.421263.8728
9527-Sep-201771.00CALL65.26130.09500.915055.1629531.3059