USDINR - Options Chain

Symbol     Spot Price : 72.325
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
1627-Dec-201860.50CALL72.011311.600013.0500277.30044,807.8425
1627-Dec-201861.00CALL72.011311.100012.3625277.30044,221.9966
1627-Dec-201861.00PUT72.01130.00500.007515.622623.4338
1627-Dec-201861.50CALL72.011311.600011.86253,401.81224,221.9966
1627-Dec-201864.00PUT72.01130.00500.007515.622623.4338
1627-Dec-201864.50PUT72.01130.00250.00757.811323.4338
1627-Dec-201865.00PUT72.01130.00250.00757.811323.4338
1627-Dec-201865.50PUT72.01130.00250.01007.811331.2451
1627-Dec-201866.00PUT72.01130.00500.007515.622623.4338
1627-Dec-201866.50PUT72.01130.00250.00757.811323.4338
1627-Dec-201867.00PUT72.01130.00250.00507.811315.6226
1627-Dec-201867.25PUT72.01130.00750.020023.433862.4902
1627-Dec-201867.50PUT72.01130.00500.007515.622623.4338
1627-Dec-201867.75PUT72.01130.04500.0650140.6030203.0933
1627-Dec-201868.00CALL72.01134.04504.3000105.4523902.2028
1627-Dec-201868.00PUT72.01130.00500.007515.622623.4338
1627-Dec-201868.25PUT72.01130.00500.010015.622631.2451
1627-Dec-201868.50PUT72.01130.00750.012523.433839.0564
1627-Dec-201868.75PUT72.01130.01000.022531.245170.3015
1627-Dec-201869.00PUT72.01130.01500.017546.867754.6790
1627-Dec-201869.25PUT72.01130.02000.022562.490270.3015
1627-Dec-201869.50CALL72.01132.52252.550035.1508121.0748
1627-Dec-201869.50PUT72.01130.02500.030078.112893.7354
1627-Dec-201869.75PUT72.01130.03000.045093.7354140.6030
1627-Dec-201870.00PUT72.01130.04750.0500148.4143156.2256
1627-Dec-201870.25CALL72.01131.80251.8350128.8861230.4327
1627-Dec-201870.25PUT72.01130.06000.0750187.4707234.3384
1627-Dec-201870.50CALL72.01131.58751.6700238.2440496.0162
1627-Dec-201870.50PUT72.01130.08750.0900273.3948281.2061
1627-Dec-201870.75CALL72.01131.37001.5675339.7907956.8817
1627-Dec-201870.75PUT72.01130.11000.1800343.6963562.4121
1627-Dec-201871.00CALL72.01131.15001.1800433.5260527.2614
1627-Dec-201871.00PUT72.01130.15750.1625492.1106507.7332
1627-Dec-201871.25CALL72.01130.89251.0775410.0922988.1269
1627-Dec-201871.25PUT72.01130.10000.3000312.4512937.3535
1627-Dec-201871.50CALL72.01130.72001.0225652.24181,597.4067
1627-Dec-201871.50PUT72.01130.29000.3050906.1084952.9761
1627-Dec-201871.75CALL72.01130.60000.67001,058.42841,277.1442
1627-Dec-201871.75PUT72.01130.36500.43001,140.44681,343.5401
1627-Dec-201872.00CALL72.01130.52500.53251,605.21791,628.6518
1627-Dec-201872.00PUT72.01130.51000.51751,593.50101,616.9349
1627-Dec-201872.25CALL72.01130.35000.42251,093.57911,320.1062
1627-Dec-201872.25PUT72.01130.59500.87501,113.10731,987.9706
1627-Dec-201872.50CALL72.01130.33000.33251,031.08891,038.9002
1627-Dec-201872.50PUT72.01130.79750.8300964.69301,066.2397
1627-Dec-201872.75CALL72.01130.25000.2550781.1279796.7505
1627-Dec-201872.75PUT72.01130.94001.2200628.80801,503.6713
1627-Dec-201873.00CALL72.01130.18750.1975585.8460617.0911
1627-Dec-201873.25CALL72.01130.07000.1775218.7158554.6008
1627-Dec-201873.25PUT72.01131.29001.3300160.1312285.1117
1627-Dec-201873.50CALL72.01130.11500.1200359.3189374.9414
1627-Dec-201873.50PUT72.01131.60251.6125355.4132386.6583
1627-Dec-201873.75CALL72.01130.08000.0975249.9609304.6399
1627-Dec-201874.00CALL72.01130.06250.0750195.2820234.3384
1627-Dec-201874.00PUT72.01132.03252.0625136.6974230.4327
1627-Dec-201874.25CALL72.01130.04500.1000140.6030312.4512
1627-Dec-201874.25PUT72.01132.26002.287566.3959152.3200
1627-Dec-201874.50CALL72.01130.04000.0450124.9805140.6030
1627-Dec-201874.50PUT72.01132.49502.540019.5282160.1312
1627-Dec-201874.75CALL72.01130.08500.1800265.5835562.4121
1627-Dec-201874.75PUT72.01133.81753.94253,370.56713,761.1311
1627-Dec-201875.00CALL72.01130.02250.027570.301585.9241
1627-Dec-201875.25CALL72.01130.19000.2850593.6572890.4859
1627-Dec-201875.50CALL72.01130.01250.015039.056446.8677
1627-Dec-201875.75CALL72.01130.23250.3300726.44901,031.0889
1627-Dec-201876.00CALL72.01130.00750.017523.433854.6790
1627-Dec-201876.00PUT72.01134.85005.67002,690.98585,253.0855
1627-Dec-201876.25CALL72.01130.16250.2700507.7332843.6182
1627-Dec-201876.50CALL72.01130.01500.025046.867778.1128
1627-Dec-201876.75CALL72.01130.12250.2200382.7527687.3926
1627-Dec-201877.00CALL72.01130.02000.095062.4902296.8286
4929-Jan-201968.00PUT72.24880.15250.2700155.0765274.5616
4929-Jan-201968.50PUT72.24880.13500.1625137.2808165.2454
4929-Jan-201968.75PUT72.24880.33750.4375343.2020444.8915
4929-Jan-201969.00PUT72.24880.05250.060053.387061.0137
4929-Jan-201969.25PUT72.24880.39500.4950401.6735503.3630
4929-Jan-201969.50PUT72.24880.08000.157581.3516160.1610
4929-Jan-201969.75PUT72.24880.32750.4275333.0331434.7226
4929-Jan-201970.00PUT72.24880.14750.1550149.9920157.6187
4929-Jan-201970.25PUT72.24880.44750.5475455.0605556.7500
4929-Jan-201970.50PUT72.24880.12250.2475124.5696251.6815
4929-Jan-201970.75PUT72.24880.61000.7125620.3059724.5376
4929-Jan-201971.00CALL72.24881.55251.7000308.8818458.8738
4929-Jan-201971.00PUT72.24880.33250.3800338.1176386.4201
4929-Jan-201971.25CALL72.24881.04251.162544.4892166.5165
4929-Jan-201971.25PUT72.24880.85000.9550864.3607971.1347
4929-Jan-201971.50CALL72.24881.23501.4050494.4652667.3373
4929-Jan-201971.50PUT72.24880.48500.5450493.1940554.2077
4929-Jan-201971.75CALL72.24880.79250.8950298.7129402.9446
4929-Jan-201971.75PUT72.24881.14251.26751,161.80251,288.9143
4929-Jan-201972.00CALL72.24880.96001.0025723.2665766.4846
4929-Jan-201972.00PUT72.24880.68250.7400694.0308752.5023
4929-Jan-201972.25CALL72.24880.57750.6775587.2568688.9463
4929-Jan-201972.25PUT72.24881.46501.59251,488.48001,618.1341
4929-Jan-201972.50CALL72.24880.73000.7650742.3333777.9246
4929-Jan-201972.50PUT72.24880.99251.0075753.7734769.0268
4929-Jan-201972.75CALL72.24880.52250.6800531.3276691.4886
4929-Jan-201972.75PUT72.24881.84251.96501,363.91031,488.4800
4929-Jan-201973.00CALL72.24880.55250.5700561.8345579.6301
4929-Jan-201973.00PUT72.24881.30501.3325563.1056591.0702
4929-Jan-201973.25CALL72.24880.28750.3850292.3573391.5045
4929-Jan-201973.25PUT72.24882.78502.91251,813.88631,943.5404
4929-Jan-201973.50CALL72.24880.40500.5000411.8424508.4475
4929-Jan-201973.75CALL72.24880.19250.2875195.7523292.3573
4929-Jan-201974.00CALL72.24880.28750.3000292.3573305.0685
4929-Jan-201974.50CALL72.24880.20250.2550205.9212259.3082
4929-Jan-201975.00CALL72.24880.13500.1800137.2808183.0411
4929-Jan-201975.00PUT72.24883.89754.02501,165.61581,295.2699
4929-Jan-201975.75PUT72.24883.53753.665036.8624166.5165
4929-Jan-201976.00PUT72.24883.77253.900021.6090151.2631
4929-Jan-201976.25PUT72.24884.00754.13256.3556133.4675
7726-Feb-201972.50CALL72.46000.94001.2800606.5147825.8923
7726-Feb-201973.00CALL72.46000.73751.3275475.8559856.5406
10627-Mar-201970.00PUT72.68880.17000.325079.4289151.8493
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
1627-Dec-201866.00PUT72.01000.00500.010015.622831.2457
1627-Dec-201867.00PUT72.01000.00750.050023.4342156.2283
1627-Dec-201867.50PUT72.01000.00500.050015.6228156.2283
1627-Dec-201868.00PUT72.01000.00500.007515.622823.4342
1627-Dec-201868.25PUT72.01000.00250.14507.8114453.0621
1627-Dec-201868.50PUT72.01000.00750.012523.434239.0571
1627-Dec-201868.75PUT72.01000.00500.102515.6228320.2680
1627-Dec-201869.00CALL72.01003.01003.02000.000031.2457
1627-Dec-201869.00PUT72.01000.01500.017546.868554.6799
1627-Dec-201869.25CALL72.01003.15253.18751,226.39221,335.7520
1627-Dec-201869.25PUT72.01000.02000.025062.491378.1142
1627-Dec-201869.50CALL72.01002.53252.542570.3027101.5484
1627-Dec-201869.50PUT72.01000.02500.027578.114285.9256
1627-Dec-201869.75PUT72.01000.03250.0475101.5484148.4169
1627-Dec-201870.00CALL72.01002.04502.0950109.3598265.5881
1627-Dec-201870.00PUT72.01000.04500.0475140.6055148.4169
1627-Dec-201870.25PUT72.01000.05500.0750171.8511234.3425
1627-Dec-201870.50CALL72.01001.59001.6200249.9653343.7023
1627-Dec-201870.50PUT72.01000.08250.0900257.7767281.2109
1627-Dec-201870.75CALL72.01001.35752.7000304.64524,499.3751
1627-Dec-201870.75PUT72.01000.11000.1175343.7023367.1365
1627-Dec-201871.00CALL72.01001.16251.1800476.4963531.1762
1627-Dec-201871.00PUT72.01000.15250.1650476.4963515.5534
1627-Dec-201871.25CALL72.01000.95751.0100617.1018781.1415
1627-Dec-201871.25PUT72.01000.20250.2150632.7246671.7817
1627-Dec-201871.50CALL72.01000.67251.7950507.74204,015.0674
1627-Dec-201871.50PUT72.01000.28500.3675890.50131,148.2780
1627-Dec-201871.75CALL72.01000.65500.70751,234.20361,398.2433
1627-Dec-201871.75PUT72.01000.36750.48751,148.27801,523.2259
1627-Dec-201872.00CALL72.01000.45000.72001,374.80912,218.4419
1627-Dec-201872.00PUT72.01000.48250.56751,507.60311,773.1912
1627-Dec-201872.25CALL72.01000.41000.42001,281.07211,312.3177
1627-Dec-201872.25PUT72.01000.60250.72751,132.65521,523.2259
1627-Dec-201872.50CALL72.01000.33000.33751,031.10681,054.5410
1627-Dec-201872.50PUT72.01000.80000.8250968.61551,046.7296
1627-Dec-201872.75CALL72.01000.17250.8250538.98762,577.7670
1627-Dec-201872.75PUT72.01000.95251.0175663.9703867.0671
1627-Dec-201873.00CALL72.01000.10500.7150328.07942,234.0647
1627-Dec-201873.00PUT72.01001.16251.1925538.9876632.7246
1627-Dec-201873.25CALL72.01000.10750.6375335.89081,991.9108
1627-Dec-201873.50CALL72.01000.04000.5500124.98261,718.5113
1627-Dec-201873.50PUT72.01001.57501.5825265.5881289.0224
1627-Dec-201873.75CALL72.01000.07500.1100234.3425343.7023
1627-Dec-201874.00CALL72.01000.06750.0725210.9082226.5310
1627-Dec-201874.25CALL72.01000.03750.0775117.1712242.1539
1627-Dec-201874.50CALL72.01000.04500.0500140.6055156.2283
1627-Dec-201874.75CALL72.01000.08250.1025257.7767320.2680
1627-Dec-201875.00CALL72.01000.02250.025070.302778.1142
1627-Dec-201875.25CALL72.01000.00250.36007.81141,124.8438
1627-Dec-201875.50CALL72.01000.00750.020023.434262.4913
1627-Dec-201875.50PUT72.01003.88504.18251,234.20362,163.7620
1627-Dec-201875.75CALL72.01000.00250.35007.81141,093.5981
1627-Dec-201876.00CALL72.01000.00250.01007.811431.2457
1627-Dec-201876.00PUT72.01004.37754.67251,210.76932,132.5163
1627-Dec-201876.25CALL72.01000.09000.1050281.2109328.0794
10627-Mar-201972.00PUT72.68501.81001.8600845.7274869.0901