USDINR - Options Chain

Symbol     Spot Price : 70.39
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
629-Jan-201966.50PUT71.48750.00250.005020.982741.9654
629-Jan-201967.00PUT71.48750.00250.005020.982741.9654
629-Jan-201967.50PUT71.48750.00250.005020.982741.9654
629-Jan-201967.75PUT71.48750.00250.010020.982783.9308
629-Jan-201968.00PUT71.48750.00250.005020.982741.9654
629-Jan-201968.25PUT71.48750.00250.005020.982741.9654
629-Jan-201968.50PUT71.48750.00250.005020.982741.9654
629-Jan-201968.75PUT71.48750.00250.005020.982741.9654
629-Jan-201969.00CALL71.48752.48752.49500.000062.9481
629-Jan-201969.00PUT71.48750.00250.005020.982741.9654
629-Jan-201969.25CALL71.48752.23752.24500.000062.9481
629-Jan-201969.25PUT71.48750.00250.007520.982762.9481
629-Jan-201969.50PUT71.48750.00500.007541.965462.9481
629-Jan-201969.75CALL71.48751.74001.750020.9827104.9134
629-Jan-201969.75PUT71.48750.00500.007541.965462.9481
629-Jan-201970.00CALL71.48751.49251.505041.9654146.8788
629-Jan-201970.00PUT71.48750.00750.012562.9481104.9134
629-Jan-201970.25CALL71.48751.24751.257583.9308167.8615
629-Jan-201970.25PUT71.48750.01250.0150104.9134125.8961
629-Jan-201970.50CALL71.48751.00751.0175167.8615251.7923
629-Jan-201970.50PUT71.48750.02500.0275209.8269230.8096
629-Jan-201970.75PUT71.48750.04250.0475356.7057398.6711
629-Jan-201971.00CALL71.48750.55000.5950524.5672902.2556
629-Jan-201971.00PUT71.48750.08250.0850692.4287713.4114
629-Jan-201971.25CALL71.48750.38750.39751,258.96141,342.8921
629-Jan-201971.25PUT71.48750.14000.15251,175.03061,279.9440
629-Jan-201971.50CALL71.48750.24500.25502,056.30352,140.2343
629-Jan-201971.50PUT71.48750.26000.26252,077.28622,098.2689
629-Jan-201971.75CALL71.48750.14750.16751,237.97871,405.8402
629-Jan-201972.00CALL71.48750.09250.0975776.3595818.3249
629-Jan-201972.00PUT71.48750.60750.6150797.3422860.2903
629-Jan-201972.25CALL71.48750.05250.0575440.6365482.6019
629-Jan-201972.25PUT71.48750.81000.8200398.6711482.6019
629-Jan-201972.50CALL71.48750.03250.0350272.7750293.7576
629-Jan-201972.50PUT71.48751.02251.050083.9308314.7403
629-Jan-201972.75CALL71.48750.01500.0250125.8961209.8269
629-Jan-201972.75PUT71.48752.68502.780011,939.150212,736.4924
629-Jan-201973.00CALL71.48750.01500.0175125.8961146.8788
629-Jan-201973.00PUT71.48751.51501.532520.9827167.8615
629-Jan-201973.25CALL71.48750.28750.38502,413.00933,231.3341
629-Jan-201973.25PUT71.48752.85252.97759,148.452510,197.5870
629-Jan-201973.50CALL71.48750.00500.007541.965462.9481
629-Jan-201973.75CALL71.48750.19250.28751,615.66712,413.0093
629-Jan-201973.75PUT71.48753.34503.47009,085.504510,134.6389
629-Jan-201974.00CALL71.48750.00250.005020.982741.9654
629-Jan-201974.25CALL71.48750.00250.010020.982783.9308
629-Jan-201974.25PUT71.48753.83503.96009,001.573710,050.7082
629-Jan-201974.50CALL71.48750.00250.007520.982762.9481
629-Jan-201974.50PUT71.48754.06754.19758,854.69499,945.7947
629-Jan-201974.75PUT71.48754.31504.44258,833.71229,903.8293
629-Jan-201975.00CALL71.48750.00250.005020.982741.9654
629-Jan-201975.00PUT71.48753.51503.540020.9827230.8096
629-Jan-201975.25PUT71.48754.60754.74007,092.14908,204.2315
629-Jan-201975.50PUT71.48754.85504.98257,071.16638,141.2834
629-Jan-201975.75PUT71.48755.10755.23757,092.14908,183.2488
629-Jan-201976.00CALL71.48750.00250.005020.982741.9654
629-Jan-201976.00PUT71.48755.35255.48007,050.18368,120.3008
629-Jan-201977.00CALL71.48750.00250.010020.982783.9308
3426-Feb-201967.00PUT71.70500.00250.00503.69167.3832
3426-Feb-201967.50PUT71.70500.00500.03007.383244.2992
3426-Feb-201968.00PUT71.70500.02000.030029.532844.2992
3426-Feb-201968.50PUT71.70500.00750.062511.074892.2899
3426-Feb-201969.00PUT71.70500.02750.035040.607651.6823
3426-Feb-201969.50PUT71.70500.05250.055077.523581.2151
3426-Feb-201969.75CALL71.70501.96252.090011.0748199.3462
3426-Feb-201969.75PUT71.70500.10250.2000151.3554295.3277
3426-Feb-201970.00CALL71.70501.78501.7975118.1311136.5890
3426-Feb-201970.00PUT71.70500.10750.1150158.7386169.8134
3426-Feb-201970.25CALL71.70501.53001.6525110.7479291.6361
3426-Feb-201970.25PUT71.70500.23750.3325350.7016490.9823
3426-Feb-201970.50CALL71.70501.33501.4600191.9630376.5428
3426-Feb-201970.50PUT71.70500.18500.2200273.1781324.8604
3426-Feb-201970.75CALL71.70501.14751.2725284.2529468.8327
3426-Feb-201970.75PUT71.70500.24750.3400365.4680502.0570
3426-Feb-201971.00CALL71.70500.97751.1025402.3840586.9637
3426-Feb-201971.00PUT71.70500.32500.3325479.9075490.9823
3426-Feb-201971.25CALL71.70500.82250.9250542.6646694.0200
3426-Feb-201971.25PUT71.70500.37250.4675550.0478690.3284
3426-Feb-201971.50CALL71.70500.68750.7350712.4780782.6183
3426-Feb-201971.50PUT71.70500.50000.5425738.3192801.0763
3426-Feb-201971.75CALL71.70500.55250.6575815.8427970.8897
3426-Feb-201971.75PUT71.70500.59750.6975815.8427963.5065
3426-Feb-201972.00CALL71.70500.44250.4975653.4125734.6276
3426-Feb-201972.00PUT71.70500.78000.8150716.1696767.8519
3426-Feb-201972.25CALL71.70500.32750.4250483.5991627.5713
3426-Feb-201972.25PUT71.70500.88750.9900505.7486657.1041
3426-Feb-201972.50CALL71.70500.29000.3275428.2251483.5991
3426-Feb-201972.50PUT71.70501.04751.1725372.8512557.4310
3426-Feb-201972.75CALL71.70500.21000.3075310.0941454.0663
3426-Feb-201972.75PUT71.70501.22751.3525269.4865454.0663
3426-Feb-201973.00CALL71.70500.19000.2100280.5613310.0941
3426-Feb-201973.00PUT71.70501.42501.5450191.9630369.1596
3426-Feb-201973.25CALL71.70500.13250.2275195.6546335.9352
3426-Feb-201973.25PUT71.70501.63501.7575132.8975313.7856
3426-Feb-201973.50CALL71.70500.10250.1275151.3554188.2714
3426-Feb-201973.50PUT71.70501.83751.965062.7571251.0285
3426-Feb-201973.75PUT71.70502.05752.185018.4580206.7294
3426-Feb-201974.00CALL71.70500.05250.080077.5235118.1311
3426-Feb-201975.00CALL71.70500.03250.090047.9907132.8975
6327-Mar-201970.00PUT71.92130.85001.0000675.3418794.5198
6327-Mar-201971.00PUT71.92131.50001.60251,191.77971,273.2180
6327-Mar-201972.00CALL71.92130.85001.0025675.3418796.5061
6327-Mar-201972.50CALL71.92130.30000.7050238.3559560.1365
15426-Jun-201972.00PUT72.62251.32751.6100427.3120518.2466
33827-Dec-201971.00PUT73.95751.62001.6300233.3021234.7422
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
6327-Mar-201967.00PUT71.92500.02500.035019.862027.8067
6327-Mar-201967.25PUT71.92500.03250.047525.820537.7377
6327-Mar-201967.50PUT71.92500.04250.065033.765351.6411
6327-Mar-201967.75PUT71.92500.05500.072543.696357.5997
6327-Mar-201968.00PUT71.92500.07000.095055.613575.4754
6327-Mar-201968.25PUT71.92500.09500.117575.475493.3512
6327-Mar-201968.50PUT71.92500.10000.125079.447899.3098
6327-Mar-201968.75PUT71.92500.08250.110065.544587.3926
6327-Mar-201969.00PUT71.92500.11250.140089.3788111.2270
6327-Mar-201969.25PUT71.92500.11000.150087.3926119.1718
6327-Mar-201969.50PUT71.92500.11500.152591.3650121.1580
6327-Mar-201969.75PUT71.92500.01000.19007.9448150.9509
6327-Mar-201970.00PUT71.92500.19250.2350152.9371186.7024
6327-Mar-201970.25PUT71.92500.24000.2875190.6748228.4125
6327-Mar-201970.50PUT71.92500.28000.3400222.4539270.1226
6327-Mar-201970.75CALL71.92501.22751.285041.710187.3926
6327-Mar-201970.75PUT71.92500.36500.4275289.9846339.6395
6327-Mar-201971.00CALL71.92501.19001.2575210.5368264.1641
6327-Mar-201971.00PUT71.92500.43750.4975347.5843395.2530
6327-Mar-201971.25CALL71.92501.10001.1550337.6533381.3496
6327-Mar-201971.25PUT71.92500.01500.595011.9172472.7146
6327-Mar-201971.50CALL71.92500.95501.0100421.0735464.7698
6327-Mar-201971.50PUT71.92500.63500.7050504.4938560.1073
6327-Mar-201971.75CALL71.92500.92750.9950597.8450651.4723
6327-Mar-201971.75PUT71.92500.74500.8125591.8864645.5137
6327-Mar-201972.00CALL71.92500.80000.8775635.5827697.1548
6327-Mar-201972.00PUT71.92500.88000.9475639.5551693.1824