USDINR - Options Chain

Symbol     Spot Price : 70.39
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
427-Mar-201966.50PUT68.99630.00250.007532.610597.8314
427-Mar-201966.75CALL68.99634.24504.377526,072.069127,800.4239
427-Mar-201967.00PUT68.99630.00250.005032.610565.2209
427-Mar-201967.25CALL68.99633.89754.030028,061.307729,789.6625
427-Mar-201967.50CALL68.99632.05502.18257,288.43968,951.5735
427-Mar-201967.50PUT68.99630.00250.005032.610565.2209
427-Mar-201967.75CALL68.99631.81251.93757,386.27109,016.7944
427-Mar-201967.75PUT68.99630.00250.007532.610597.8314
427-Mar-201968.00PUT68.99630.01000.0125130.4419163.0523
427-Mar-201968.25PUT68.99630.01750.0200228.2733260.8837
427-Mar-201968.50CALL68.99630.53500.6075505.46231,451.1658
427-Mar-201968.50PUT68.99630.04000.0425521.7675554.3780
427-Mar-201968.75CALL68.99630.28000.3400440.24131,222.8925
427-Mar-201968.75PUT68.99630.08000.08751,043.53501,141.3664
427-Mar-201969.00CALL68.99630.17750.18002,315.34322,347.9537
427-Mar-201969.00PUT68.99630.17000.18752,168.59612,396.8694
427-Mar-201969.25CALL68.99630.08250.08501,076.14541,108.7559
427-Mar-201969.25PUT68.99630.32000.3400864.17741,125.0611
427-Mar-201969.50CALL68.99630.03500.0400456.5466521.7675
427-Mar-201969.75CALL68.99630.01750.0200228.2733260.8837
427-Mar-201969.75PUT68.99630.77000.7800211.9680342.4099
427-Mar-201970.00CALL68.99630.01250.0150163.0523195.6628
427-Mar-201970.00PUT68.99631.00751.270048.91573,473.0148
427-Mar-201970.25CALL68.99630.00500.007565.220997.8314
427-Mar-201970.50CALL68.99630.00250.005032.610565.2209
427-Mar-201970.50PUT68.99631.51251.5200114.1366211.9680
427-Mar-201970.75CALL68.99630.00500.007565.220997.8314
427-Mar-201971.00CALL68.99630.00250.005032.610565.2209
427-Mar-201971.25CALL68.99630.00250.005032.610565.2209
427-Mar-201971.50CALL68.99630.00250.005032.610565.2209
427-Mar-201971.75CALL68.99630.00250.005032.610565.2209
427-Mar-201972.00CALL68.99630.00250.005032.610565.2209
427-Mar-201972.25CALL68.99630.00250.005032.610565.2209
427-Mar-201972.50CALL68.99630.00250.005032.610565.2209
427-Mar-201972.75CALL68.99630.00250.005032.610565.2209
427-Mar-201973.00CALL68.99630.00250.005032.610565.2209
427-Mar-201973.25CALL68.99630.04000.1350521.76751,760.9653
427-Mar-201973.50CALL68.99630.00250.007532.610597.8314
427-Mar-201973.75CALL68.99630.05250.1500684.81981,956.6281
427-Mar-201974.00CALL68.99630.00250.005032.610565.2209
427-Mar-201974.25CALL68.99630.00250.005032.610565.2209
427-Mar-201974.50CALL68.99630.00250.005032.610565.2209
427-Mar-201974.75CALL68.99630.03500.1325456.54661,728.3548
427-Mar-201975.00CALL68.99630.00250.005032.610565.2209
3426-Apr-201966.00PUT69.29750.00750.022511.459534.3786
3426-Apr-201966.50PUT69.29750.01250.060019.099291.6763
3426-Apr-201966.75PUT69.29750.01500.062522.919195.4962
3426-Apr-201967.00PUT69.29750.03250.035049.658053.4779
3426-Apr-201967.50CALL69.29751.80001.85503.819887.8565
3426-Apr-201967.50PUT69.29750.05000.067576.3970103.1359
3426-Apr-201967.75PUT69.29750.08250.1775126.0550271.2092
3426-Apr-201968.00CALL69.29751.37501.3925118.4153145.1542
3426-Apr-201968.00PUT69.29750.11000.1175168.0733179.5328
3426-Apr-201968.25CALL69.29751.12501.2475118.4153305.5878
3426-Apr-201968.25PUT69.29750.16000.2525244.4702385.8046
3426-Apr-201968.50CALL69.29750.98501.1475286.4886534.7787
3426-Apr-201968.50PUT69.29750.20000.2200305.5878336.1466
3426-Apr-201968.75CALL69.29750.82750.8900427.8229523.3191
3426-Apr-201968.75PUT69.29750.15250.3500233.0107534.7787
3426-Apr-201969.00CALL69.29750.67500.6875576.7970595.8962
3426-Apr-201969.00PUT69.29750.37750.3925576.7970599.7161
3426-Apr-201969.25CALL69.29750.50000.5775691.3924809.8077
3426-Apr-201969.25PUT69.29750.47000.5225718.1313798.3481
3426-Apr-201969.50CALL69.29750.42750.4350653.1939664.6535
3426-Apr-201969.50PUT69.29750.61250.6900626.4550744.8703
3426-Apr-201969.75CALL69.29750.29500.3500450.7420534.7787
3426-Apr-201969.75PUT69.29750.85500.9400614.9954744.8703
3426-Apr-201970.00CALL69.29750.26500.2700404.9038412.5435
3426-Apr-201970.00PUT69.29750.94751.0000374.3451454.5619
3426-Apr-201970.25CALL69.29750.18000.2350275.0290359.0657
3426-Apr-201970.25PUT69.29751.10751.1800236.8305347.6061
3426-Apr-201970.50CALL69.29750.14500.1600221.5512244.4702
3426-Apr-201970.50PUT69.29751.33501.3900202.4519286.4886
3426-Apr-201970.75CALL69.29750.18000.2750275.0290420.1832
3426-Apr-201970.75PUT69.29751.50751.630084.0366271.2092
3426-Apr-201971.00CALL69.29750.07000.0900106.9557137.5145
3426-Apr-201971.00PUT69.29751.74751.815068.7573171.8931
3426-Apr-201971.25CALL69.29750.12500.2225190.9924339.9664
3426-Apr-201971.25PUT69.29751.95752.08507.6397202.4519
3426-Apr-201971.50CALL69.29750.05250.057580.216887.8565
3426-Apr-201971.50PUT69.29752.21752.270022.9191103.1359
3426-Apr-201971.75CALL69.29750.05500.152584.0366233.0107
3426-Apr-201972.00CALL69.29750.03500.037553.477957.2977
3426-Apr-201972.00PUT69.29752.71502.735019.099249.6580
3426-Apr-201972.25CALL69.29750.16250.2600248.2901397.2641
3426-Apr-201972.50CALL69.29750.00500.03507.639753.4779
3426-Apr-201972.75CALL69.29750.20250.2975309.4076454.5619
3426-Apr-201973.00CALL69.29750.00750.020011.459530.5588
3426-Apr-201973.25CALL69.29750.11500.2000175.7130305.5878
3426-Apr-201973.50CALL69.29750.02250.085034.3786129.8748
3426-Apr-201974.00CALL69.29750.00750.012511.459519.0992
6729-May-201968.00PUT69.49630.24250.3175187.4900245.4766
6729-May-201968.50PUT69.49630.38000.4125293.7987318.9263
6729-May-201969.00PUT69.49630.57000.6225440.6981481.2887
6729-May-201969.50CALL69.49630.69501.0000537.3424773.1546
6729-May-201969.50PUT69.49630.78250.9975602.0941768.3224
6729-May-201970.00CALL69.49630.58250.6700450.3625518.0136
6729-May-201970.00PUT69.49631.15001.4200499.6511708.4029
6729-May-201970.50CALL69.49630.44000.6000340.1880463.8927
6729-May-201971.00CALL69.49630.30500.3725235.8121288.0001
6729-May-201971.50CALL69.49630.22000.2825170.0940218.4162
6729-May-201972.00CALL69.49630.11000.190085.0470146.8994
6729-May-201973.00CALL69.49630.09500.127573.449798.5772
6729-May-201974.00CALL69.49630.04000.055030.926242.5235
9526-Jun-201970.00PUT69.70130.55000.7700136.5980256.2062
27927-Dec-201971.00PUT70.71500.88000.9500108.5685121.3412
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
427-Mar-201967.00PUT68.99880.02500.0350326.0929456.5300
427-Mar-201967.25PUT68.99880.03250.0475423.9207619.5764
427-Mar-201967.50PUT68.99880.00250.007532.609397.8279
427-Mar-201967.75PUT68.99880.00250.010032.6093130.4371
427-Mar-201968.00CALL68.99881.00251.010048.9139146.7418
427-Mar-201968.00PUT68.99880.00750.010097.8279130.4371
427-Mar-201968.25CALL68.99880.76001.2300146.74186,277.2876
427-Mar-201968.25PUT68.99880.02000.0250260.8743326.0929
427-Mar-201968.50CALL68.99880.53500.5425472.8347570.6625
427-Mar-201968.50PUT68.99880.04000.0450521.7486586.9672
427-Mar-201968.75CALL68.99880.32500.3325994.58321,092.4111
427-Mar-201968.75PUT68.99880.07500.0775978.27861,010.8879
427-Mar-201969.00CALL68.99880.17250.17752,250.04082,315.2593
427-Mar-201969.00PUT68.99880.18750.19002,429.39182,462.0011
427-Mar-201969.25CALL68.99880.08000.08751,043.49721,141.3250
427-Mar-201969.25PUT68.99880.34250.35001,190.23901,288.0668
427-Mar-201969.50CALL68.99880.04000.0425521.7486554.3579
427-Mar-201969.50PUT68.99880.54750.5525603.2718668.4904
427-Mar-201969.75CALL68.99880.02250.0275293.4836358.7022
427-Mar-201969.75PUT68.99880.75250.765016.3046179.3511
427-Mar-201970.00CALL68.99880.01000.0150130.4371195.6557
427-Mar-201970.00PUT68.99881.01001.0175114.1325211.9604
427-Mar-201970.25CALL68.99880.00500.010065.2186130.4371
427-Mar-201970.50CALL68.99880.00750.010097.8279130.4371
427-Mar-201970.75CALL68.99880.00250.005032.609365.2186
427-Mar-201971.00CALL68.99880.00250.005032.609365.2186
427-Mar-201971.25CALL68.99880.00250.005032.609365.2186
427-Mar-201971.50CALL68.99880.00250.005032.609365.2186
427-Mar-201971.50PUT68.99882.50252.512516.3046146.7418
427-Mar-201971.75CALL68.99880.00250.025032.6093326.0929
427-Mar-201972.00CALL68.99880.00250.005032.609365.2186