USDINR - Options Chain

Symbol     Spot Price : 64.425
 
 
DGCX
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPsConv Opt TypeConv St PriceConv Bid PriceConv Ask Price
127-Jul-2017147.06CALL155.24007.03007.1100-26,668.3844-24,813.1925PUT68.003.01903.0533
127-Jul-2017149.25PUT155.24000.03000.0400695.6970927.5960CALL67.000.01290.0172
127-Jul-2017150.38PUT155.24000.06000.12001,391.39402,782.7879CALL66.500.02580.0515
127-Jul-2017150.94PUT155.24000.04000.0800927.59601,855.1920CALL66.250.01720.0344
127-Jul-2017151.52PUT155.24000.10000.20002,318.99004,637.9799CALL66.000.04290.0859
127-Jul-2017152.09CALL155.24001.25004.5000-44,060.809131,306.3643PUT65.750.53681.9325
127-Jul-2017152.09PUT155.24000.06000.10001,391.39402,318.9900CALL65.750.02580.0429
127-Jul-2017152.67CALL155.24000.52004.3000-47,539.294040,118.5262PUT65.500.22331.8466
127-Jul-2017152.67PUT155.24000.03000.0500695.69701,159.4950CALL65.500.01290.0215
127-Jul-2017153.26CALL155.24000.70003.6000-29,683.071437,567.6372PUT65.250.30061.5460
127-Jul-2017153.26PUT155.24000.02000.2500463.79805,797.4749CALL65.250.00860.1074
127-Jul-2017153.85CALL155.24001.39001.44000.00001,159.4950PUT65.000.59690.6184
127-Jul-2017153.85PUT155.24000.01000.6400231.899014,841.5357CALL65.000.00430.2748
127-Jul-2017154.44CALL155.24000.81000.8400231.8990927.5960PUT64.750.34780.3607
127-Jul-2017154.44PUT155.24000.02000.0500463.79801,159.4950CALL64.750.00860.0215
127-Jul-2017155.04CALL155.24000.29000.32002,087.09102,782.7879PUT64.500.12450.1374
127-Jul-2017155.04PUT155.24000.08000.10001,855.19202,318.9900CALL64.500.03440.0429
127-Jul-2017155.64CALL155.24000.03000.0700695.69701,623.2930PUT64.250.01290.0301
127-Jul-2017155.64PUT155.24000.43000.4700695.69701,623.2930CALL64.250.18470.2018
127-Jul-2017156.25CALL155.24000.04000.0800927.59601,855.1920PUT64.000.01720.0344
127-Jul-2017156.25PUT155.24000.98001.0200-695.6970231.8990CALL64.000.42090.4380
3429-Aug-2017152.09PUT154.72000.14000.240095.8087164.2436CALL65.750.06030.1034
3429-Aug-2017152.67PUT154.72000.15000.1900102.6522130.0262CALL65.500.06460.0819
3429-Aug-2017153.26CALL154.72000.20001.7100-862.2787171.0870PUT65.250.08620.7368
3429-Aug-2017153.26PUT154.72000.25000.2900171.0870198.4610CALL65.250.10770.1250
3429-Aug-2017153.85CALL154.72001.29001.3500287.4262328.4871PUT65.000.55580.5817
3429-Aug-2017153.85PUT154.72000.40000.4600273.7393314.8002CALL65.000.17240.1982
3429-Aug-2017154.44CALL154.72000.85000.9200390.0785437.9828PUT64.750.36630.3964
3429-Aug-2017154.44PUT154.72000.54000.6200369.5480424.2959CALL64.750.23270.2671
3429-Aug-2017155.04CALL154.72000.54000.6000369.5480410.6089PUT64.500.23270.2585
3429-Aug-2017155.04PUT154.72000.83000.9100349.0176403.7654CALL64.500.35760.3921
3429-Aug-2017155.64CALL154.72000.29000.3500198.4610239.5219PUT64.250.12500.1508
3429-Aug-2017156.25CALL154.72000.16000.2100109.4957143.7131PUT64.000.06890.0905
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
127-Jul-201761.00CALL64.46253.60503.91757,958.115225,410.1222
127-Jul-201761.75CALL64.46253.04253.045018,429.319418,568.9354
127-Jul-201761.75PUT64.46250.00500.0075279.2321418.8482
127-Jul-201762.25CALL64.46252.39002.45009,912.740013,263.5253
127-Jul-201763.00PUT64.46250.00250.0050139.6161279.2321
127-Jul-201763.25PUT64.46250.00250.0050139.6161279.2321
127-Jul-201763.50PUT64.46250.00250.0050139.6161279.2321
127-Jul-201763.75PUT64.46250.00250.0050139.6161279.2321
127-Jul-201764.00PUT64.46250.00250.0050139.6161279.2321
127-Jul-201764.25CALL64.46250.21750.2225279.2321558.4642
127-Jul-201764.25PUT64.46250.01000.0125558.4642698.0803
127-Jul-201764.50CALL64.46250.04500.04752,513.08902,652.7051
127-Jul-201764.50PUT64.46250.08250.08502,513.08902,652.7051
127-Jul-201764.75CALL64.46250.00500.0075279.2321418.8482
127-Jul-201764.75PUT64.46250.29500.2975418.8482558.4642
127-Jul-201765.00CALL64.46250.00250.0050139.6161279.2321
127-Jul-201765.00PUT64.46250.54250.5450279.2321418.8482
127-Jul-201765.25CALL64.46250.00250.0050139.6161279.2321
127-Jul-201765.25PUT64.46250.79000.7925139.6161279.2321
127-Jul-201765.50CALL64.46250.00250.0050139.6161279.2321
127-Jul-201765.50PUT64.46251.03751.04250.0000279.2321
127-Jul-201765.75CALL64.46250.00250.0050139.6161279.2321
127-Jul-201766.00CALL64.46250.00250.0050139.6161279.2321
127-Jul-201766.00PUT64.46251.54001.5425139.6161279.2321
127-Jul-201766.25CALL64.46250.00250.0050139.6161279.2321
127-Jul-201766.50CALL64.46250.00250.0050139.6161279.2321
127-Jul-201766.75CALL64.46250.00250.0075139.6161418.8482
127-Jul-201767.00CALL64.46250.00250.0050139.6161279.2321
127-Jul-201767.00PUT64.46252.53752.54500.0000418.8482
127-Jul-201767.25CALL64.46250.03250.08251,815.00874,607.3298
127-Jul-201767.50CALL64.46250.00250.0050139.6161279.2321
6327-Sep-201763.50PUT64.94380.04250.055037.395048.3935
6327-Sep-201764.00PUT64.94380.10250.110090.187996.7871
6327-Sep-201764.50PUT64.94380.25000.2650219.9706233.1688
6327-Sep-201765.00CALL64.94380.41000.4200360.7517369.5506
6327-Sep-201765.00PUT64.94380.48500.5775377.2495458.6387
6327-Sep-201765.25PUT64.94380.52500.5600192.4743223.2701
6327-Sep-201765.50CALL64.94380.23500.2425206.7723213.3715
6327-Sep-201766.00CALL64.94380.13750.1500120.9838131.9823
6327-Sep-201766.25CALL64.94380.03500.150030.7959131.9823
6327-Sep-201766.50CALL64.94380.08000.092570.390681.3891
6327-Sep-201767.00CALL64.94380.06500.072557.192463.7915
6327-Sep-201767.50CALL64.94380.12250.1900107.7856167.1776
6327-Sep-201768.00CALL64.94380.07000.117561.5918103.3862
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
6327-Sep-201763.75PUT64.94380.05750.077550.593268.1909
6327-Sep-201764.00PUT64.94380.09250.122581.3891107.7856
6327-Sep-201764.25PUT64.94380.14500.1800127.5829158.3788
6327-Sep-201764.50PUT64.94380.23250.2650204.5726233.1688
6327-Sep-201764.75CALL64.94380.41250.6050192.4743361.8516
6327-Sep-201764.75PUT64.94380.35000.3825307.9588336.5550
6327-Sep-201765.00CALL64.94380.41500.4550365.1512400.3465
6327-Sep-201765.00PUT64.94380.47250.5125366.2510401.4463
6327-Sep-201765.25CALL64.94380.32000.3475281.5623305.7591
6327-Sep-201765.25PUT64.94380.36750.577553.8928238.6681
6327-Sep-201765.50CALL64.94380.24000.2675211.1718235.3685
6327-Sep-201765.75CALL64.94380.18250.2050160.5785180.3759
6327-Sep-201765.75PUT64.94380.81750.99009.8987161.6784
6327-Sep-201766.00CALL64.94380.13500.1625118.7841142.9809
6327-Sep-201766.25CALL64.94380.10750.122594.5873107.7856
6327-Sep-201766.50CALL64.94380.08000.097570.390685.7885
6327-Sep-201766.75CALL64.94380.06250.077554.992668.1909
6327-Sep-201767.00CALL64.94380.04500.060039.594752.7929
6327-Sep-201767.25CALL64.94380.00500.18004.3994158.3788
6327-Sep-201767.50CALL64.94380.00500.22504.3994197.9735
6327-Sep-201767.75CALL64.94380.04750.065041.794457.1924
6327-Sep-201768.00CALL64.94380.04000.047535.195341.7944
6327-Sep-201768.25CALL64.94380.04250.110037.395096.7871
6327-Sep-201768.50CALL64.94380.04750.115041.7944101.1865
6327-Sep-201768.75CALL64.94380.15750.2025138.5815178.1762
6327-Sep-201769.00CALL64.94380.01750.500015.3979439.9412
6327-Sep-201770.00CALL64.94380.01250.500010.9985439.9412
6327-Sep-201771.00CALL64.94380.09500.915083.5888805.0923