USDINR - Options Chain

Symbol     Spot Price : 71.245
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
728-Nov-201867.00PUT71.48380.00500.007535.972253.9583
728-Nov-201867.75CALL71.48385.96756.072516,070.585516,826.0019
728-Nov-201868.00PUT71.48380.00250.007517.986153.9583
728-Nov-201868.25CALL71.48383.80253.83004,091.83914,289.6862
728-Nov-201868.75CALL71.48383.19003.29753,282.46434,055.8668
728-Nov-201869.00PUT71.48380.00500.007535.972253.9583
728-Nov-201869.25CALL71.48382.69502.80503,318.43654,109.8252
728-Nov-201869.50CALL71.48382.02502.3750296.77072,814.8255
728-Nov-201869.50PUT71.48380.00250.020017.9861143.8888
728-Nov-201869.75CALL71.48382.19752.30753,336.42264,127.8113
728-Nov-201870.00PUT71.48380.01750.0200125.9027143.8888
728-Nov-201870.25PUT71.48380.03250.0350233.8194251.8055
728-Nov-201870.50PUT71.48380.04250.0450305.7638323.7499
728-Nov-201870.75CALL71.48381.25001.32253,714.13084,235.7279
728-Nov-201870.75PUT71.48380.07000.0800503.6110575.5554
728-Nov-201871.00CALL71.48380.59000.6075764.4095890.3122
728-Nov-201871.00PUT71.48380.11500.1250827.3609899.3053
728-Nov-201871.25CALL71.48380.42500.47751,375.93711,753.6453
728-Nov-201871.25PUT71.48380.19500.22001,402.91621,582.7773
728-Nov-201871.50CALL71.48380.29000.29502,086.38832,122.3605
728-Nov-201871.50PUT71.48380.30250.32252,059.40912,203.2980
728-Nov-201871.75CALL71.48380.18750.19501,348.95791,402.9162
728-Nov-201871.75PUT71.48380.45500.47001,357.95101,465.8676
728-Nov-201872.00CALL71.48380.12500.1300899.3053935.2775
728-Nov-201872.00PUT71.48380.65000.6625962.25671,052.1872
728-Nov-201872.25CALL71.48380.07750.0825557.5693593.5415
728-Nov-201872.25PUT71.48380.82500.8675422.6735728.4373
728-Nov-201872.50CALL71.48380.04500.0500323.7499359.7221
728-Nov-201872.50PUT71.48381.06001.0750314.7569422.6735
728-Nov-201872.75CALL71.48380.03250.0350233.8194251.8055
728-Nov-201872.75PUT71.48381.30251.3050260.7985278.7846
728-Nov-201873.00CALL71.48380.02250.0250161.8750179.8611
728-Nov-201873.00PUT71.48381.54001.5750170.8680422.6735
728-Nov-201873.25CALL71.48380.01500.0175107.9166125.9027
728-Nov-201873.25PUT71.48381.78001.797598.9236224.8263
728-Nov-201873.50CALL71.48380.01250.015089.9305107.9166
728-Nov-201873.50PUT71.48382.02252.040044.9653170.8680
728-Nov-201873.75CALL71.48380.01000.012571.944489.9305
728-Nov-201873.75PUT71.48382.28502.2900134.8958170.8680
728-Nov-201874.00CALL71.48380.00750.010053.958371.9444
728-Nov-201874.00PUT71.48382.51752.54008.9931170.8680
728-Nov-201874.25CALL71.48380.00750.010053.958371.9444
728-Nov-201874.25PUT71.48382.77502.785062.9514134.8958
728-Nov-201874.50CALL71.48380.00500.007535.972253.9583
728-Nov-201874.75CALL71.48380.00500.007535.972253.9583
728-Nov-201875.00CALL71.48380.00250.005017.986135.9722
728-Nov-201875.25CALL71.48380.00250.007517.986153.9583
728-Nov-201875.50CALL71.48380.00250.005017.986135.9722
728-Nov-201875.75CALL71.48380.00250.010017.986171.9444
728-Nov-201876.00CALL71.48380.00250.005017.986135.9722
728-Nov-201876.25CALL71.48380.01000.100071.9444719.4442
728-Nov-201876.50CALL71.48380.00250.005017.986135.9722
728-Nov-201876.75CALL71.48380.03000.0325215.8333233.8194
728-Nov-201877.00CALL71.48380.00250.005017.986135.9722
728-Nov-201877.50CALL71.48380.00500.015035.9722107.9166
3627-Dec-201860.50CALL71.725011.600013.0500522.83032,544.4406
3627-Dec-201861.00CALL71.725011.100012.3625522.83032,283.0254
3627-Dec-201861.50CALL71.725011.600011.86251,917.04432,283.0254
3627-Dec-201862.00CALL71.725010.100011.3650522.83032,286.5110
3627-Dec-201862.50CALL71.72509.600011.0550522.83032,551.4116
3627-Dec-201863.00CALL71.72509.100010.3675522.83032,289.9965
3627-Dec-201863.50CALL71.72508.600010.0575522.83032,554.8972
3627-Dec-201864.50CALL71.72508.37508.92501,603.34612,370.1638
3627-Dec-201865.00CALL71.72507.87258.42251,599.86062,366.6783
3627-Dec-201865.50CALL71.72507.37757.92501,606.83162,370.1638
3627-Dec-201866.00CALL71.72506.87257.42251,599.86062,366.6783
3627-Dec-201866.50CALL71.72506.37506.92501,603.34612,370.1638
3627-Dec-201868.25CALL71.72503.91254.0425609.9686791.2165
3627-Dec-201868.50CALL71.72503.66003.7925606.4831791.2165
3627-Dec-201868.75CALL71.72503.42003.5500620.4252801.6731
3627-Dec-201869.00PUT71.72500.05000.090069.7107125.4793
3627-Dec-201869.25CALL71.72502.94003.0700648.3095829.5573
3627-Dec-201869.50CALL71.72502.70502.8350669.2227850.4705
3627-Dec-201869.75CALL71.72502.01002.137548.7975226.5598
3627-Dec-201869.75PUT71.72500.07750.1725108.0516240.5019
3627-Dec-201870.00CALL71.72501.79501.900097.5950243.9875
3627-Dec-201870.00PUT71.72500.14250.1675198.6755233.5308
3627-Dec-201870.25CALL71.72501.59751.7200170.7912341.5824
3627-Dec-201870.25PUT71.72500.15000.2450209.1321341.5824
3627-Dec-201870.50CALL71.72501.40251.5225247.4730414.7787
3627-Dec-201870.50PUT71.72500.22750.2800317.1837390.3799
3627-Dec-201870.75CALL71.72501.22001.3450341.5824515.8592
3627-Dec-201870.75PUT71.72500.27500.3750383.4089522.8303
3627-Dec-201871.00CALL71.72501.06251.1400470.5472578.5988
3627-Dec-201871.00PUT71.72500.40000.4400557.6856613.4542
3627-Dec-201871.25CALL71.72500.92001.0250620.4252766.8177
3627-Dec-201871.25PUT71.72500.45000.5500627.3963766.8177
3627-Dec-201871.50CALL71.72500.82500.8275836.5284840.0139
3627-Dec-201871.50PUT71.72500.58500.6625815.6152923.6668
3627-Dec-201871.75CALL71.72500.71250.7350993.37751,024.7473
3627-Dec-201871.75PUT71.72500.69250.7925930.63791,070.0593
3627-Dec-201872.00CALL71.72500.59750.6000833.0429836.5284
3627-Dec-201872.00PUT71.72500.87500.9275836.5284909.7246
3627-Dec-201872.25CALL71.72500.47500.5000662.2517697.1070
3627-Dec-201872.25PUT71.72500.97251.0925623.9108791.2165
3627-Dec-201872.50CALL71.72500.37500.4400522.8303613.4542
3627-Dec-201872.50PUT71.72501.13251.2575498.4315672.7083
3627-Dec-201872.75CALL71.72500.43500.5125606.4831714.5347
3627-Dec-201872.75PUT71.72501.25751.2800324.1548355.5246
3627-Dec-201873.00CALL71.72500.28250.2950393.8655411.2931
3627-Dec-201873.00PUT71.72501.54251.6250372.9522487.9749
3627-Dec-201873.25CALL71.72500.22500.2800313.6982390.3799
3627-Dec-201873.25PUT71.72501.76001.7850327.6403362.4956
3627-Dec-201873.50CALL71.72500.18750.2550261.4151355.5246
3627-Dec-201873.50PUT71.72501.91002.0375188.2189365.9812
3627-Dec-201873.75CALL71.72500.19500.2150271.8717299.7560
3627-Dec-201873.75PUT71.72502.11752.2450128.9648306.7271
3627-Dec-201874.00CALL71.72500.13000.1550181.2478216.1032
3627-Dec-201874.00PUT71.72502.39752.4175170.7912198.6755
3627-Dec-201874.25CALL71.72500.13000.2275181.2478317.1837
3627-Dec-201874.50CALL71.72500.08250.1100115.0227153.3635
3627-Dec-201874.50PUT71.72502.85502.8875111.5371156.8491
3627-Dec-201874.75CALL71.72500.08500.1800118.5082250.9585
3627-Dec-201875.00CALL71.72500.06500.077590.6239108.0516
3627-Dec-201875.00PUT71.72503.31753.350059.2541104.5661
3627-Dec-201875.25CALL71.72500.19000.2850264.9007397.3510
3627-Dec-201875.50CALL71.72500.05000.062569.710787.1384
3627-Dec-201875.75CALL71.72500.23250.3300324.1548460.0906
3627-Dec-201876.00CALL71.72500.04000.055055.768676.6818
3627-Dec-201876.25CALL71.72500.16250.2700226.5598376.4378
3627-Dec-201876.50CALL71.72500.03000.045041.826462.7396
3627-Dec-201876.75CALL71.72500.12250.2200170.7912306.7271
3627-Dec-201877.00CALL71.72500.02000.095027.8843132.4503
6929-Jan-201970.00PUT71.93000.16250.3000117.8682217.6029
6929-Jan-201971.00PUT71.93000.46000.5325333.6577386.2451
6929-Jan-201971.75PUT71.93000.72000.8000522.2469580.2743
6929-Jan-201972.00PUT71.93000.92001.1100616.5414754.3566
6929-Jan-201973.00CALL71.93000.53000.5500384.4317398.9386
6929-Jan-201973.00PUT71.93001.15001.400058.0274239.3631
6929-Jan-201974.00CALL71.93000.90001.3500652.8086979.2129
6929-Jan-201975.00CALL71.93000.49750.8000360.8581580.2743
12627-Mar-201970.00PUT72.35500.17000.325067.1293128.3355
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
3627-Dec-201868.00PUT71.72750.07000.092597.5916128.9603
3627-Dec-201868.25PUT71.72750.09000.1175125.4749163.8144
3627-Dec-201868.50PUT71.72750.07500.1000104.5624139.4165
3627-Dec-201868.75PUT71.72750.10000.1300139.4165181.2415
3627-Dec-201869.00PUT71.72750.00250.06503.485490.6208
3627-Dec-201869.25PUT71.72750.13500.1600188.2123223.0665
3627-Dec-201869.50PUT71.72750.08000.0925111.5332128.9603
3627-Dec-201869.75PUT71.72750.10750.1225149.8728170.7853
3627-Dec-201870.00PUT71.72750.15000.1650209.1248230.0373
3627-Dec-201870.25CALL71.72751.55003.9000101.07703,377.3657
3627-Dec-201870.25PUT71.72750.19500.2125271.8623296.2602
3627-Dec-201870.50CALL71.72751.40003.6000240.49353,307.6575
3627-Dec-201870.50PUT71.72750.24500.2675341.5705372.9392
3627-Dec-201870.75PUT71.72750.31250.3375435.6767470.5308
3627-Dec-201871.00CALL71.72752.10005.20001,913.49206,235.4048
3627-Dec-201871.00PUT71.72750.40500.4250564.6370592.5203
3627-Dec-201871.25CALL71.72751.23251.29001,052.59491,132.7594
3627-Dec-201871.25PUT71.72750.49000.5200683.1411724.9660
3627-Dec-201871.50CALL71.72751.51251.58001,791.50261,885.6087
3627-Dec-201871.50PUT71.72750.60750.6250846.9555871.3534
3627-Dec-201871.75CALL71.72751.37501.42751,916.97741,990.1711
3627-Dec-201871.75PUT71.72750.71000.7475958.48871,010.7699
3627-Dec-201872.00CALL71.72750.59250.6000826.0430836.4993
3627-Dec-201872.00PUT71.72750.87250.8925836.4993864.3826
3627-Dec-201872.25CALL71.72750.49250.5175686.6265721.4806
3627-Dec-201872.25PUT71.72750.92750.9625564.6370613.4328
3627-Dec-201872.50CALL71.72750.41000.4175571.6078582.0641
3627-Dec-201872.50PUT71.72751.19001.2150582.0641616.9182
3627-Dec-201872.75CALL71.72750.33750.3600470.5308501.8996
3627-Dec-201872.75PUT71.72751.27251.3050348.5414393.8517
3627-Dec-201873.00CALL71.72750.01000.360013.9417501.8996
3627-Dec-201873.00PUT71.72751.28251.312513.941755.7666
3627-Dec-201873.25CALL71.72750.23250.2550324.1435355.5122
3627-Dec-201873.50CALL71.72750.19500.2125271.8623296.2602
3627-Dec-201873.75CALL71.72750.16000.1750223.0665243.9789
3627-Dec-201874.00CALL71.72750.13000.1625181.2415226.5519
3627-Dec-201874.25CALL71.72750.00500.55006.9708766.7910
3627-Dec-201874.50CALL71.72750.08000.1050111.5332146.3874
3627-Dec-201874.75CALL71.72750.08250.1025115.0186142.9020
3627-Dec-201875.00CALL71.72750.07000.082597.5916115.0186
3627-Dec-201875.25CALL71.72750.00250.36003.4854501.8996
3627-Dec-201875.50CALL71.72750.00250.34003.4854474.0162
3627-Dec-201875.75CALL71.72750.00250.35003.4854487.9579
3627-Dec-201876.00CALL71.72750.03500.060048.795883.6499
3627-Dec-201876.25CALL71.72750.09000.1050125.4749146.3874
12627-Mar-201972.00PUT72.39501.81001.8600714.3350734.0681