USDINR - Options Chain

Symbol     Spot Price : 70.39
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
329-May-201966.00PUT69.74130.00250.005043.016186.0323
329-May-201966.50PUT69.74130.00250.005043.016186.0323
329-May-201966.75CALL69.74133.38253.46756,732.02738,194.5764
329-May-201966.75PUT69.74130.08750.16251,505.56522,796.0497
329-May-201967.00PUT69.74130.00250.005043.016186.0323
329-May-201967.25PUT69.74130.08750.16251,505.56522,796.0497
329-May-201967.50PUT69.74130.01000.0200172.0646344.1292
329-May-201967.75CALL69.74132.42002.50507,377.26958,839.8186
329-May-201967.75PUT69.74130.10250.13001,763.66212,236.8397
329-May-201968.00PUT69.74130.00250.005043.016186.0323
329-May-201968.25CALL69.74132.22252.305012,582.223614,001.7565
329-May-201968.25PUT69.74130.03250.0400559.2099688.2584
329-May-201968.50PUT69.74130.00250.005043.016186.0323
329-May-201968.75CALL69.74131.77251.855013,442.546614,862.0795
329-May-201968.75PUT69.74130.00500.010086.0323172.0646
329-May-201969.00CALL69.74130.75250.7600193.5727322.6211
329-May-201969.00PUT69.74130.01500.0175258.0969301.1130
329-May-201969.25CALL69.74130.52250.5250537.7019580.7180
329-May-201969.25PUT69.74130.03250.0375559.2099645.2422
329-May-201969.50CALL69.74130.32500.32751,441.04101,484.0571
329-May-201969.50PUT69.74130.09000.09251,548.58141,591.5975
329-May-201969.75CALL69.74130.18500.19003,183.19503,269.2273
329-May-201969.75PUT69.74130.19750.20003,247.71923,290.7354
329-May-201970.00CALL69.74130.10250.10501,763.66211,806.6783
329-May-201970.00PUT69.74130.36000.36501,742.15401,828.1863
329-May-201970.25CALL69.74130.05750.0600989.37141,032.3876
329-May-201970.25PUT69.74130.56750.57251,010.87951,096.9118
329-May-201970.50CALL69.74130.03500.0375602.2261645.2422
329-May-201970.50PUT69.74130.79000.7975537.7019666.7503
329-May-201970.75CALL69.74130.01750.0250301.1130430.1615
329-May-201970.75PUT69.74131.02751.0375322.6211494.6857
329-May-201971.00CALL69.74130.01250.0150215.0807258.0969
329-May-201971.00PUT69.74131.27001.2825193.5727408.6534
329-May-201971.25CALL69.74130.00500.007586.0323129.0484
329-May-201971.50CALL69.74130.00250.005043.016186.0323
329-May-201971.75CALL69.74130.00250.007543.0161129.0484
329-May-201972.00CALL69.74130.00750.0125129.0484215.0807
329-May-201972.25CALL69.74130.01250.0250215.0807430.1615
329-May-201972.50CALL69.74130.00500.007586.0323129.0484
329-May-201972.50PUT69.74132.98753.01253,935.97764,366.1391
329-May-201972.75CALL69.74130.02750.1025473.17761,763.6621
329-May-201973.00CALL69.74130.00250.010043.0161172.0646
329-May-201973.25CALL69.74130.02000.0950344.12921,634.6137
329-May-201973.50CALL69.74130.00250.005043.016186.0323
329-May-201974.00CALL69.74130.00250.010043.0161172.0646
329-May-201974.00PUT69.74134.31004.4000881.83112,430.4124
329-May-201974.25PUT69.74134.56004.6475881.83112,387.3963
3126-Jun-201965.75CALL69.97004.56004.6500564.2971713.6699
3126-Jun-201966.00CALL69.97004.32504.4150589.1926738.5654
3126-Jun-201966.25CALL69.97004.09254.1775618.2373759.3116
3126-Jun-201966.50CALL69.97003.95254.0400800.8040946.0276
3126-Jun-201966.75CALL69.97003.71503.7975821.5502958.4753
3126-Jun-201966.75PUT69.97000.03750.112562.2387186.7160
3126-Jun-201967.00PUT69.97000.00750.010012.447716.5970
3126-Jun-201967.25CALL69.97003.25003.3350879.63971,020.7139
3126-Jun-201967.25PUT69.97000.08500.1625141.0743269.7008
3126-Jun-201967.50CALL69.97003.01503.1025904.53511,049.7587
3126-Jun-201967.50PUT69.97000.00750.025012.447741.4924
3126-Jun-201967.75PUT69.97000.13000.2075215.7607344.3872
3126-Jun-201968.00PUT69.97000.03250.037553.940262.2387
3126-Jun-201968.25PUT69.97000.11250.1875186.7160311.1933
3126-Jun-201968.50CALL69.97001.50251.550053.9402132.7758
3126-Jun-201968.50PUT69.97000.06500.0800107.8803132.7758
3126-Jun-201968.75CALL69.97001.29001.3750116.1788257.2531
3126-Jun-201968.75PUT69.97000.09000.1600149.3728265.5516
3126-Jun-201969.00CALL69.97001.10251.1500219.9099298.7455
3126-Jun-201969.00PUT69.97000.15500.1725257.2531286.2978
3126-Jun-201969.25CALL69.97000.90500.9900307.0440448.1183
3126-Jun-201969.25PUT69.97000.19500.2700323.6410448.1183
3126-Jun-201969.50CALL69.97000.77250.7950502.0585539.4017
3126-Jun-201969.50PUT69.97000.30500.3175506.2077526.9539
3126-Jun-201969.75CALL69.97000.59250.6700618.2373746.8639
3126-Jun-201969.75PUT69.97000.37250.4525618.2373751.0131
3126-Jun-201970.00CALL69.97000.49500.5100821.5502846.4457
3126-Jun-201970.00PUT69.97000.52500.5400821.5502846.4457
3126-Jun-201970.25CALL69.97000.38250.4625634.8343767.6101
3126-Jun-201970.25PUT69.97000.62250.7050568.4464705.3714
3126-Jun-201970.50CALL69.97000.30000.3075497.9092510.3570
3126-Jun-201970.50PUT69.97000.82500.8300489.6108497.9092
3126-Jun-201970.75CALL69.97000.32000.4000531.1032663.8790
3126-Jun-201970.75PUT69.97000.94751.0300277.9993414.9244
3126-Jun-201971.00CALL69.97000.16500.1775273.8501294.5963
3126-Jun-201971.00PUT69.97001.16751.1850228.2084257.2531
3126-Jun-201971.25CALL69.97000.18750.2625311.1933435.6706
3126-Jun-201971.25PUT69.97001.34001.422599.5818236.5069
3126-Jun-201971.50CALL69.97000.08000.0975132.7758161.8205
3126-Jun-201971.50PUT69.97001.55501.630041.4924165.9697
3126-Jun-201971.75CALL69.97000.09250.1700153.5220282.1486
3126-Jun-201972.00CALL69.97000.04250.057570.537195.4326
3126-Jun-201972.25CALL69.97000.31000.3875514.5062643.1328
3126-Jun-201972.50CALL69.97000.02250.047537.343278.8356
3126-Jun-201972.75CALL69.97000.20250.2775336.0887460.5660
3126-Jun-201973.00CALL69.97000.01250.025020.746241.4924
3126-Jun-201973.25CALL69.97000.12500.2025207.4622336.0887
3126-Jun-201973.50CALL69.97000.09750.1725161.8205286.2978
3126-Jun-201974.25PUT69.97004.45004.5400282.1486431.5213
3126-Jun-201974.50PUT69.97004.68504.7750257.2531406.6259
3126-Jun-201974.75PUT69.97004.92505.0150240.6561390.0289
3126-Jun-201975.00PUT69.97005.21005.2975298.7455443.9691
3126-Jun-201975.25PUT69.97005.45255.5425286.2978435.6706
6429-Jul-201970.00PUT70.23630.60000.6325480.5211506.5493
21527-Dec-201971.00PUT71.42751.60001.7000375.0754398.5176
21527-Dec-201972.00PUT71.42750.90001.210076.7732149.4441
30627-Mar-202070.00PUT72.17380.73250.8100119.4014132.0343
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
329-May-201967.00PUT69.74130.00250.005043.016186.0323
329-May-201967.50PUT69.74130.00250.005043.016186.0323
329-May-201968.00PUT69.74130.00250.005043.016186.0323
329-May-201968.25PUT69.74130.00500.065086.03231,118.4199
329-May-201968.50CALL69.74131.90751.962511,463.803712,410.1590
329-May-201968.50PUT69.74130.00250.005043.016186.0323
329-May-201968.75PUT69.74130.00250.012543.0161215.0807
329-May-201969.00CALL69.74130.75000.7900150.5565838.8149
329-May-201969.00PUT69.74130.01250.0150215.0807258.0969
329-May-201969.25CALL69.74130.52250.5300537.7019666.7503
329-May-201969.25PUT69.74130.03000.0325516.1938559.2099
329-May-201969.50CALL69.74130.32750.33251,484.05711,570.0894
329-May-201969.50PUT69.74130.08750.09251,505.56521,591.5975
329-May-201969.75CALL69.74130.18500.19253,183.19503,312.2435
329-May-201969.75PUT69.74130.19250.19753,161.68693,247.7192
329-May-201970.00CALL69.74130.10250.10501,763.66211,806.6783
329-May-201970.00PUT69.74130.35750.36751,699.13791,871.2025
329-May-201970.25CALL69.74130.06000.06501,032.38761,118.4199
329-May-201970.25PUT69.74130.54750.5625666.7503924.8472
329-May-201970.50CALL69.74130.03500.0400602.2261688.2584
329-May-201970.50PUT69.74130.79250.8075580.7180838.8149
329-May-201970.75CALL69.74130.02000.0225344.1292387.1453
329-May-201971.00CALL69.74130.01250.0150215.0807258.0969
329-May-201971.25CALL69.74130.06500.07001,118.41991,204.4522
329-May-201971.50CALL69.74130.00250.005043.016186.0323
329-May-201971.75CALL69.74130.03250.0375559.2099645.2422
329-May-201972.00CALL69.74130.00500.015086.0323258.0969
329-May-201972.25CALL69.74130.00750.0275129.0484473.1776
329-May-201972.50CALL69.74130.00750.0150129.0484258.0969
329-May-201973.00CALL69.74130.00250.080043.01611,376.5168
329-May-201973.50CALL69.74130.01500.0175258.0969301.1130
3126-Jun-201968.00PUT69.97000.03000.047549.790978.8356
3126-Jun-201968.25PUT69.97000.09500.1300157.6713215.7607
3126-Jun-201968.50PUT69.97000.06250.0850103.7311141.0743
3126-Jun-201968.75PUT69.97000.10250.1225170.1190203.3129
3126-Jun-201969.00CALL69.97001.11751.1400244.8054282.1486
3126-Jun-201969.00PUT69.97000.14750.1675244.8054277.9993
3126-Jun-201969.25CALL69.97000.95500.9825390.0289435.6706
3126-Jun-201969.25PUT69.97000.20500.2300340.2380381.7304
3126-Jun-201969.50CALL69.97000.78000.8100514.5062564.2971
3126-Jun-201969.50PUT69.97000.29500.3175489.6108526.9539
3126-Jun-201969.75CALL69.97000.62250.6575668.0282726.1176
3126-Jun-201969.75PUT69.97000.39250.4200651.4313697.0729
3126-Jun-201970.00CALL69.97000.48500.5075804.9533842.2965
3126-Jun-201970.00PUT69.97000.51500.5575804.9533875.4904
3126-Jun-201970.25CALL69.97000.37750.4025626.5358668.0282
3126-Jun-201970.25PUT69.97000.64500.6725605.7896651.4313
3126-Jun-201970.50CALL69.97000.29500.3075489.6108510.3570
3126-Jun-201970.50PUT69.97000.80750.8400460.5660514.5062
3126-Jun-201970.75CALL69.97000.21000.2350348.5365390.0289
3126-Jun-201970.75PUT69.97000.97001.0175315.3425394.1782
3126-Jun-201971.00CALL69.97000.16250.1825269.7008302.8948
3126-Jun-201971.00PUT69.97001.14001.1800182.5667248.9546
3126-Jun-201971.25CALL69.97000.12000.1425199.1637236.5069
3126-Jun-201971.50CALL69.97000.07750.0950128.6266157.6713
3126-Jun-201971.75CALL69.97000.11000.1350182.5667224.0592
3126-Jun-201972.00CALL69.97000.03750.075062.2387124.4773
3126-Jun-201972.25CALL69.97000.20750.2600344.3872431.5213
3126-Jun-201972.50CALL69.97000.04250.095070.5371157.6713
3126-Jun-201972.75CALL69.97000.14000.1725232.3576286.2978
3126-Jun-201973.00CALL69.97000.02500.052541.492487.1341
3126-Jun-201973.25CALL69.97000.09500.1225157.6713203.3129
3126-Jun-201973.50CALL69.97000.09500.1250157.6713207.4622
6429-Jul-201967.25PUT70.23880.04500.065036.037852.0546
6429-Jul-201967.50PUT70.23880.06250.087550.052570.0735
6429-Jul-201967.75PUT70.23880.08500.115068.071492.0966
6429-Jul-201968.00PUT70.23880.12500.1650100.1050132.1386
6429-Jul-201968.25PUT70.23880.15250.1950122.1281156.1638
6429-Jul-201968.50PUT70.23880.11750.157594.0987126.1323
6429-Jul-201968.75PUT70.23880.16250.2000130.1365160.1680
6429-Jul-201969.00PUT70.23880.21750.2675174.1827214.2247
6429-Jul-201969.25PUT70.23880.27000.3125216.2268250.2625
6429-Jul-201969.50CALL70.23881.09001.1450281.2950325.3412
6429-Jul-201969.50PUT70.23880.34750.3975278.2919318.3339
6429-Jul-201969.75CALL70.23880.93000.9925353.3706403.4231
6429-Jul-201969.75PUT70.23880.43000.4825344.3612386.4053
6429-Jul-201970.00CALL70.23880.79500.8500445.4672489.5134
6429-Jul-201970.00PUT70.23880.55500.6125444.4662490.5145
6429-Jul-201970.25CALL70.23880.68500.7425548.5754594.6237
6429-Jul-201970.25PUT70.23880.67000.7225527.5533569.5974
6429-Jul-201970.50CALL70.23880.56250.6200450.4725496.5208
6429-Jul-201970.50PUT70.23880.84250.8975465.4882509.5344
6429-Jul-201970.75CALL70.23880.46500.5175372.3906414.4347
6429-Jul-201970.75PUT70.23880.95251.0050353.3706395.4147
6429-Jul-201971.00CALL70.23880.38000.4400304.3192352.3696
6429-Jul-201971.00PUT70.23881.11251.1650281.2950323.3391
6429-Jul-201971.25CALL70.23880.31750.3650254.2667292.3066
6429-Jul-201971.50CALL70.23880.26000.3025208.2184242.2541
6429-Jul-201971.75CALL70.23880.19750.2450158.1659196.2058
6429-Jul-201972.00CALL70.23880.16500.2075132.1386166.1743
6429-Jul-201972.25CALL70.23880.13750.1700110.1155136.1428
6429-Jul-201972.50CALL70.23880.11500.152592.0966122.1281
6429-Jul-201972.75CALL70.23880.10500.145084.0882116.1218
6429-Jul-201973.00CALL70.23880.09250.122574.077798.1029