USDINR - Options Chain

Symbol     Spot Price : 71.815
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
526-Sep-201860.50CALL71.862512.190012.46008,290.833210,995.9993
526-Sep-201863.00CALL71.86258.94259.0350801.53071,728.3006
526-Sep-201863.25CALL71.86258.69508.7850826.57851,728.3006
526-Sep-201863.50CALL71.86258.45009.7500876.674213,901.5481
526-Sep-201863.75CALL71.86258.19258.2850801.53071,728.3006
526-Sep-201864.25PUT71.86250.00250.007525.047875.1435
526-Sep-201864.75CALL71.86257.19757.2875851.62641,753.3484
526-Sep-201865.00PUT71.86250.00250.007525.047875.1435
526-Sep-201865.25CALL71.86257.59757.68759,868.846810,770.5688
526-Sep-201865.50CALL71.86256.83006.94504,683.94505,836.1454
526-Sep-201865.75CALL71.86256.76006.85006,487.38917,389.1111
526-Sep-201866.00PUT71.86250.00250.005025.047850.0957
526-Sep-201866.25CALL71.86256.16756.26005,560.61926,487.3891
526-Sep-201866.50PUT71.86250.00250.005025.047850.0957
526-Sep-201866.75CALL71.86255.61756.50005,059.662613,901.5481
526-Sep-201867.00CALL71.86254.90005.0650375.71752,028.8746
526-Sep-201867.00PUT71.86250.00250.005025.047850.0957
526-Sep-201867.25CALL71.86255.66005.750010,495.042611,396.7647
526-Sep-201867.25PUT71.86250.00500.010050.0957100.1913
526-Sep-201867.50PUT71.86250.00250.007525.047875.1435
526-Sep-201867.75CALL71.86255.18005.265010,695.425311,547.0517
526-Sep-201867.75PUT71.86250.00250.012525.0478125.2392
526-Sep-201868.00CALL71.86253.90003.9125375.7175500.9567
526-Sep-201868.00PUT71.86250.00250.005025.047850.0957
526-Sep-201868.25PUT71.86250.00250.007525.047875.1435
526-Sep-201868.50PUT71.86250.00250.005025.047850.0957
526-Sep-201868.75CALL71.86254.04005.00009,292.746618,911.1150
526-Sep-201868.75PUT71.86250.00250.007525.047875.1435
526-Sep-201869.00PUT71.86250.00250.005025.047850.0957
526-Sep-201869.25PUT71.86250.00250.007525.047875.1435
526-Sep-201869.50PUT71.86250.00500.007550.095775.1435
526-Sep-201869.75PUT71.86250.00500.007550.095775.1435
526-Sep-201870.00CALL71.86251.86501.880025.0478175.3348
526-Sep-201870.00PUT71.86250.01000.0150100.1913150.2870
526-Sep-201870.25CALL71.86251.61501.632525.0478200.3827
526-Sep-201870.25PUT71.86250.01500.0175150.2870175.3348
526-Sep-201870.50CALL71.86251.38001.3925175.3348300.5740
526-Sep-201870.50PUT71.86250.02250.0250225.4305250.4783
526-Sep-201870.75CALL71.86251.14001.1550275.5262425.8132
526-Sep-201870.75PUT71.86250.03500.0375350.6697375.7175
526-Sep-201871.00CALL71.86250.91250.9175500.9567551.0524
526-Sep-201871.00PUT71.86250.05250.0550526.0045551.0524
526-Sep-201871.25CALL71.86250.69250.6950801.5307826.5785
526-Sep-201871.25PUT71.86250.08500.0875851.6264876.6742
526-Sep-201871.50CALL71.86250.50000.50251,377.63091,402.6787
526-Sep-201871.50PUT71.86250.13750.14001,377.63091,402.6787
526-Sep-201871.75CALL71.86250.33000.33502,179.16162,229.2573
526-Sep-201871.75PUT71.86250.21750.22002,179.16162,204.2094
526-Sep-201872.00CALL71.86250.20750.21002,078.97032,104.0181
526-Sep-201872.00PUT71.86250.34500.34752,078.97032,104.0181
526-Sep-201872.25CALL71.86250.12250.12501,227.34391,252.3917
526-Sep-201872.25PUT71.86250.50500.50751,177.24821,202.2961
526-Sep-201872.50CALL71.86250.07250.0750726.3872751.4350
526-Sep-201872.50PUT71.86250.70500.7075676.2915701.3394
526-Sep-201872.75CALL71.86250.04500.0475450.8610475.9089
526-Sep-201872.75PUT71.86250.92250.9275350.6697400.7654
526-Sep-201873.00CALL71.86250.03000.0325300.5740325.6218
526-Sep-201873.00PUT71.86251.16751.1725300.5740350.6697
526-Sep-201873.25CALL71.86250.02250.0250225.4305250.4783
526-Sep-201873.25PUT71.86251.40751.4150200.3827275.5262
526-Sep-201873.50CALL71.86250.01250.0150125.2392150.2870
526-Sep-201873.75CALL71.86250.01000.0125100.1913125.2392
526-Sep-201874.00CALL71.86250.00750.010075.1435100.1913
526-Sep-201874.25CALL71.86250.01250.0250125.2392250.4783
526-Sep-201874.50CALL71.86250.00250.005025.047850.0957
526-Sep-201874.75CALL71.86250.01000.0150100.1913150.2870
526-Sep-201875.00CALL71.86250.00250.005025.047850.0957
3829-Oct-201867.75CALL72.17005.07505.1750859.8120991.0810
3829-Oct-201868.25CALL72.17004.57504.6750859.8120991.0810
3829-Oct-201868.75CALL72.17004.08504.1825872.93891,000.9262
3829-Oct-201869.00PUT72.17000.02250.027529.535536.0990
3829-Oct-201869.25CALL72.17003.59253.6925882.78411,014.0531
3829-Oct-201869.50CALL72.17003.14003.4450616.96431,017.3348
3829-Oct-201869.50PUT72.17000.04000.082552.5076108.2969
3829-Oct-201869.75CALL72.17003.14253.2400948.41861,076.4059
3829-Oct-201870.00CALL72.17002.23002.247578.7614101.7335
3829-Oct-201870.00PUT72.17000.07250.077595.1700101.7335
3829-Oct-201870.25CALL72.17002.86502.96001,240.49211,365.1977
3829-Oct-201870.50CALL72.17001.78251.8000147.6776170.6497
3829-Oct-201870.50PUT72.17000.12250.1300160.8045170.6497
3829-Oct-201870.75CALL72.17002.40252.48501,289.71801,398.0149
3829-Oct-201870.75PUT72.17000.16000.1700210.0304223.1573
3829-Oct-201871.00CALL72.17001.37751.3950272.3832295.3553
3829-Oct-201871.00PUT72.17000.21750.2225285.5101292.0735
3829-Oct-201871.25PUT72.17000.11500.1400150.9594183.7766
3829-Oct-201871.50CALL72.17001.02501.0400466.0050485.6953
3829-Oct-201871.50PUT72.17000.36500.3725479.1319488.9770
3829-Oct-201871.75PUT72.17000.17750.2175233.0025285.5101
3829-Oct-201872.00CALL72.17000.73750.7450744.9516754.7968
3829-Oct-201872.00PUT72.17000.57750.5825758.0785764.6420
3829-Oct-201872.25CALL72.17000.65000.6825853.2485895.9110
3829-Oct-201872.25PUT72.17000.70000.7075813.8678823.7130
3829-Oct-201872.50CALL72.17000.52000.5250682.5988689.1623
3829-Oct-201872.50PUT72.17000.84500.8550676.0354689.1623
3829-Oct-201872.75CALL72.17000.42750.4350561.1750571.0202
3829-Oct-201872.75PUT72.17001.00501.0150557.8933571.0202
3829-Oct-201873.00CALL72.17000.35750.3625469.2867475.8501
3829-Oct-201873.00PUT72.17001.17751.1875456.1598469.2867
3829-Oct-201873.25CALL72.17000.28750.2950377.3984387.2436
3829-Oct-201873.25PUT72.17001.36251.3725370.8349383.9618
3829-Oct-201873.50CALL72.17000.23750.2425311.7639318.3273
3829-Oct-201873.50PUT72.17001.55501.5650295.3553308.4822
3829-Oct-201873.75CALL72.17000.19500.2025255.9746265.8197
3829-Oct-201873.75PUT72.17001.76751.7775246.1294259.2563
3829-Oct-201874.00CALL72.17000.16000.1625210.0304213.3121
3829-Oct-201874.00PUT72.17001.98001.9950196.9035216.5939
3829-Oct-201874.50CALL72.17000.10000.1125131.2690147.6776
3829-Oct-201875.00CALL72.17000.07250.075095.170098.4518
6828-Nov-201873.00CALL72.46500.85001.2200620.9894891.3025
6828-Nov-201874.00CALL72.46500.32000.4500233.7843328.7591
9727-Dec-201871.00PUT72.72630.35000.6000178.6108306.1899
9727-Dec-201873.00PUT72.72630.90000.9500319.5857345.1015
9727-Dec-201874.00CALL72.72630.60000.6025306.1899307.4657
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
526-Sep-201866.50PUT71.86380.00500.025050.0948250.4740
526-Sep-201867.00PUT71.86380.00500.072550.0948726.3746
526-Sep-201867.25PUT71.86380.00250.050025.0474500.9480
526-Sep-201867.50PUT71.86380.00250.050025.0474500.9480
526-Sep-201867.75PUT71.86380.00250.170025.04741,703.2231
526-Sep-201868.00PUT71.86380.00250.007525.047475.1422
526-Sep-201868.25PUT71.86380.00250.047525.0474475.9006
526-Sep-201868.50PUT71.86380.00250.007525.047475.1422
526-Sep-201868.75PUT71.86380.00500.050050.0948500.9480
526-Sep-201869.00PUT71.86380.00250.007525.047475.1422
526-Sep-201869.25PUT71.86380.00250.010025.0474100.1896
526-Sep-201869.50CALL71.86382.37504.5000112.713321,403.0022
526-Sep-201869.50PUT71.86380.00250.010025.0474100.1896
526-Sep-201869.75PUT71.86380.00750.010075.1422100.1896
526-Sep-201870.00PUT71.86380.01000.0175100.1896175.3318
526-Sep-201870.25PUT71.86380.01250.0175125.2370175.3318
526-Sep-201870.50PUT71.86380.02500.0275250.4740275.5214
526-Sep-201870.75CALL71.86381.16001.1825463.3769688.8035
526-Sep-201870.75PUT71.86380.03500.0375350.6636375.7110
526-Sep-201871.00CALL71.86380.92500.9375613.6613738.8983
526-Sep-201871.00PUT71.86380.05250.0575525.9954576.0902
526-Sep-201871.25CALL71.86380.69750.7125839.0879989.3722
526-Sep-201871.25PUT71.86380.08250.0900826.5642901.7064
526-Sep-201871.50CALL71.86380.49750.50251,340.03581,390.1306
526-Sep-201871.50PUT71.86380.13500.14001,352.55951,402.6543
526-Sep-201871.75CALL71.86380.33750.34252,241.74222,291.8370
526-Sep-201871.75PUT71.86380.21750.22252,179.12372,229.2185
526-Sep-201872.00CALL71.86380.20500.21002,053.88672,103.9815
526-Sep-201872.00PUT71.86380.34000.34502,041.36302,091.4578
526-Sep-201872.25CALL71.86380.12000.12501,202.27511,252.3699
526-Sep-201872.25PUT71.86380.50500.51001,189.75141,239.8462
526-Sep-201872.50CALL71.86380.07250.0750726.3746751.4220
526-Sep-201872.50PUT71.86380.69500.7000588.6139638.7087
526-Sep-201872.75CALL71.86380.04250.0525425.8058525.9954
526-Sep-201872.75PUT71.86380.91250.9175262.9977313.0925
526-Sep-201873.00CALL71.86380.02750.0325275.5214325.6162
526-Sep-201873.00PUT71.86381.16251.1675262.9977313.0925
526-Sep-201873.25CALL71.86380.02250.0250225.4266250.4740
526-Sep-201873.25PUT71.86381.40501.4250187.8555388.2347
526-Sep-201873.50CALL71.86380.01250.0150125.2370150.2844
526-Sep-201873.75CALL71.86380.00750.020075.1422200.3792
526-Sep-201874.00CALL71.86380.00750.010075.1422100.1896
526-Sep-201874.25CALL71.86380.00500.150050.09481,502.8439
526-Sep-201874.50CALL71.86380.00250.005025.047450.0948
526-Sep-201875.00CALL71.86380.00250.005025.047450.0948
9727-Dec-201868.00PUT72.72000.07000.092535.725247.2083
9727-Dec-201868.25PUT72.72000.09000.117545.932459.9673
9727-Dec-201868.50PUT72.72000.07500.100038.277051.0360
9727-Dec-201868.75PUT72.72000.10000.130051.036066.3468
9727-Dec-201869.00PUT72.72000.11000.130056.139666.3468
9727-Dec-201869.25PUT72.72000.13500.160068.898681.6577
9727-Dec-201869.50PUT72.72000.17000.197586.7613100.7962
9727-Dec-201869.75PUT72.72000.21000.2375107.1757121.2106
9727-Dec-201870.00PUT72.72000.15750.210080.3817107.1757
9727-Dec-201870.25PUT72.72000.14500.185074.002294.4167
9727-Dec-201870.50PUT72.72000.18000.222591.8649113.5552
9727-Dec-201870.75PUT72.72000.22500.2725114.8311139.0732
9727-Dec-201871.00PUT72.72000.27750.3300141.6250168.4189
9727-Dec-201871.25PUT72.72000.33750.3975172.2466202.8682
9727-Dec-201871.50CALL72.72001.51251.5800149.2804183.7297
9727-Dec-201871.50PUT72.72000.41250.4725210.5236241.1452
9727-Dec-201871.75CALL72.72001.37501.4275206.6959233.4898
9727-Dec-201871.75PUT72.72000.49500.5600252.6284285.8018
9727-Dec-201872.00CALL72.72001.43251.5300363.6317413.3919
9727-Dec-201872.00PUT72.72000.59000.6600301.1126336.8378
9727-Dec-201872.25CALL72.72001.16251.2350353.4245390.4256
9727-Dec-201872.25PUT72.72000.69250.7625353.4245389.1497
9727-Dec-201872.50CALL72.72001.03251.1050414.6678451.6689
9727-Dec-201872.50PUT72.72000.81750.8900417.2196454.2207
9727-Dec-201872.75CALL72.72000.92500.9975472.0833509.0844
9727-Dec-201872.75PUT72.72000.94001.0125464.4279501.4290
9727-Dec-201873.00CALL72.72000.83250.8825424.8750450.3930
9727-Dec-201873.00PUT72.72001.08251.1550409.5642446.5653
9727-Dec-201873.25CALL72.72000.71000.7800362.3558398.0810
9727-Dec-201873.50CALL72.72000.63500.7025324.0788358.5281
9727-Dec-201873.75CALL72.72000.55250.6200281.9741316.4234
9727-Dec-201874.00CALL72.72000.47750.5400243.6971275.5946
9727-Dec-201874.25CALL72.72000.43750.5000223.2826255.1802
9727-Dec-201874.50CALL72.72000.36750.4250187.5574216.9031
9727-Dec-201874.75CALL72.72000.33750.3925172.2466200.3164
9727-Dec-201875.00CALL72.72000.29500.3475150.5563177.3502
18727-Mar-201972.00PUT73.46501.81001.8600474.3064487.4088