USDINR - Options Chain

Symbol     Spot Price : 70.645
 
 
 
 
NSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
1429-Aug-201864.25PUT70.00630.00500.007518.365727.5486
1429-Aug-201865.00PUT70.00630.00250.00509.182918.3657
1429-Aug-201865.50PUT70.00630.00250.00509.182918.3657
1429-Aug-201866.00PUT70.00630.00250.00509.182918.3657
1429-Aug-201866.25PUT70.00630.00250.00759.182927.5486
1429-Aug-201866.50PUT70.00630.00250.00509.182918.3657
1429-Aug-201866.75PUT70.00630.00250.00509.182918.3657
1429-Aug-201867.00PUT70.00630.00250.00509.182918.3657
1429-Aug-201867.25PUT70.00630.00250.00509.182918.3657
1429-Aug-201867.50PUT70.00630.00250.00509.182918.3657
1429-Aug-201867.75PUT70.00630.00250.00509.182918.3657
1429-Aug-201868.00PUT70.00630.00500.007518.365727.5486
1429-Aug-201868.25PUT70.00630.01000.012536.731445.9143
1429-Aug-201868.50CALL70.00631.51501.532532.140096.4200
1429-Aug-201868.50PUT70.00630.01750.020064.280073.4628
1429-Aug-201868.75PUT70.00630.02500.030091.8285110.1942
1429-Aug-201869.00CALL70.00631.05001.0925160.6999316.8084
1429-Aug-201869.00PUT70.00630.04750.0525174.4742192.8399
1429-Aug-201869.25CALL70.00630.83500.9625289.2599757.5854
1429-Aug-201869.25PUT70.00630.08250.0850303.0342312.2170
1429-Aug-201869.50CALL70.00630.64500.6550509.6484546.3798
1429-Aug-201869.50PUT70.00630.14000.1475514.2398541.7884
1429-Aug-201869.75CALL70.00630.41500.4900583.1112858.5968
1429-Aug-201869.75PUT70.00630.22500.2300826.4568844.8225
1429-Aug-201870.00CALL70.00630.34750.35001,253.45951,262.6424
1429-Aug-201870.00PUT70.00630.33500.34001,230.50241,248.8681
1429-Aug-201870.25CALL70.00630.24250.2450890.7368899.9197
1429-Aug-201870.25PUT70.00630.48500.4975886.1454932.0596
1429-Aug-201870.50CALL70.00630.16500.1700606.0683624.4340
1429-Aug-201870.50PUT70.00630.65500.7250592.2941849.4140
1429-Aug-201870.75CALL70.00630.10750.1125394.8627413.2284
1429-Aug-201870.75PUT70.00630.84500.8650371.9056445.3684
1429-Aug-201871.00CALL70.00630.07250.0775266.3028284.6685
1429-Aug-201871.00PUT70.00631.06001.0750243.3456298.4427
1429-Aug-201871.25CALL70.00630.04500.0550165.2914202.0228
1429-Aug-201871.50CALL70.00630.03750.0425137.7428156.1085
4226-Sep-201866.00PUT70.24630.00250.01253.050515.2525
4226-Sep-201867.00PUT70.24630.02000.032524.403939.6564
4226-Sep-201867.25PUT70.24630.05000.075061.009991.5148
4226-Sep-201867.50PUT70.24630.01500.065018.303079.3128
4226-Sep-201867.75PUT70.24630.04750.065057.959479.3128
4226-Sep-201868.00PUT70.24630.03000.037536.605945.7574
4226-Sep-201868.25PUT70.24630.00500.05506.101067.1109
4226-Sep-201868.50PUT70.24630.06750.072582.363388.4643
4226-Sep-201868.75PUT70.24630.26250.2900320.3018353.8572
4226-Sep-201869.00CALL70.24631.35001.6100126.5955443.8468
4226-Sep-201869.00PUT70.24630.13250.1400161.6761170.8276
4226-Sep-201869.25PUT70.24630.65500.7400799.2292902.9460
4226-Sep-201869.50CALL70.24630.99001.1825297.4231532.3111
4226-Sep-201869.50PUT70.24630.24000.2575292.8474314.2008
4226-Sep-201869.75PUT70.24630.90250.98251,101.22811,198.8439
4226-Sep-201870.00CALL70.24630.68500.7150535.3616571.9675
4226-Sep-201870.00PUT70.24630.43750.4500533.8363549.0888
4226-Sep-201870.25CALL70.24630.57250.6150698.5630750.4213
4226-Sep-201870.25PUT70.24631.25751.34001,529.82241,630.4887
4226-Sep-201870.50CALL70.24630.46000.4825561.2908588.7452
4226-Sep-201870.50PUT70.24630.69500.8000538.4121666.5328
4226-Sep-201870.75CALL70.24630.07000.092585.4138112.8683
4226-Sep-201870.75PUT70.24631.67751.76501,432.20661,538.9739
4226-Sep-201871.00CALL70.24630.30000.3150366.0592384.3622
4226-Sep-201871.00PUT70.24631.90001.98751,398.65121,505.4184
4226-Sep-201871.25CALL70.24630.05000.070061.009985.4138
4226-Sep-201871.25PUT70.24632.12752.21501,371.19671,477.9640
4226-Sep-201871.50CALL70.24630.21500.2250262.3424274.5444
4226-Sep-201871.50PUT70.24632.36252.44751,352.89381,456.6105
 
 
BSE CD
DaysExpiry DateStrike PriceOption TypeFut BAM PriceBid PriceAsk PriceYield Bid BPsYield Ask BPs
1429-Aug-201866.00PUT70.00500.00250.00759.183027.5491
1429-Aug-201866.50PUT70.00500.00250.00509.183018.3660
1429-Aug-201866.75PUT70.00500.00250.00509.183018.3660
1429-Aug-201867.00PUT70.00500.00250.00509.183018.3660
1429-Aug-201867.25PUT70.00500.00250.00509.183018.3660
1429-Aug-201867.50PUT70.00500.00250.00509.183018.3660
1429-Aug-201867.75PUT70.00500.00250.00509.183018.3660
1429-Aug-201868.00PUT70.00500.00500.007518.366027.5491
1429-Aug-201868.25PUT70.00500.01000.012536.732145.9151
1429-Aug-201868.50CALL70.00501.51252.105027.54912,203.9242
1429-Aug-201868.50PUT70.00500.01750.020064.281173.4641
1429-Aug-201868.75PUT70.00500.02500.030091.8302110.1962
1429-Aug-201869.00CALL70.00501.04501.0625146.9283211.2094
1429-Aug-201869.00PUT70.00500.04750.0550174.4773202.0264
1429-Aug-201869.25CALL70.00500.82250.8350247.9415293.8566
1429-Aug-201869.25PUT70.00500.08000.0900293.8566330.5886
1429-Aug-201869.50CALL70.00500.62500.6575440.7848560.1641
1429-Aug-201869.50PUT70.00500.13750.1450505.0660532.6150
1429-Aug-201869.75CALL70.00500.47750.6500817.28861,450.9168
1429-Aug-201869.75PUT70.00500.22000.2325808.1055854.0206
1429-Aug-201870.00CALL70.00500.34000.35251,230.52441,276.4394
1429-Aug-201870.00PUT70.00500.33750.34251,239.70741,258.0734
1429-Aug-201870.25CALL70.00500.24000.2475881.5697909.1187
1429-Aug-201870.25PUT70.00500.48750.4975890.7527927.4848
1429-Aug-201870.50CALL70.00500.16250.1700596.8961624.4452
1429-Aug-201870.50PUT70.00500.67250.6875651.9942707.0924
1429-Aug-201870.75CALL70.00500.10500.1150385.6867422.4188
1429-Aug-201871.00CALL70.00500.07250.0800266.3075293.8566
1429-Aug-201871.25CALL70.00500.04750.0600174.4773220.3924
1429-Aug-201871.25PUT70.00502.11252.18003,186.50713,434.4486
1429-Aug-201871.50CALL70.00500.03250.0400119.3792146.9283
1429-Aug-201871.50PUT70.00501.60002.2975385.68672,947.7486
1429-Aug-201872.00CALL70.00500.01500.022555.098182.6472
1429-Aug-201872.50PUT70.00502.60253.2975394.86982,947.7486
1429-Aug-201873.50PUT70.00503.60254.3000394.86982,956.9316
4226-Sep-201867.00PUT70.24250.00500.07256.101388.4690
4226-Sep-201867.25PUT70.24250.00250.05003.050761.0131
4226-Sep-201867.50PUT70.24250.03000.045036.607954.9118
4226-Sep-201867.75PUT70.24250.04750.062557.962576.2664
4226-Sep-201868.00PUT70.24250.03000.042536.607951.8612
4226-Sep-201868.25PUT70.24250.04250.055051.861267.1144
4226-Sep-201868.50PUT70.24250.06500.075079.317191.5197
4226-Sep-201868.75PUT70.24250.09250.1050112.8743128.1276
4226-Sep-201869.00CALL70.24251.33251.3850109.8236173.8874
4226-Sep-201869.00PUT70.24250.13250.1425161.6848173.8874
4226-Sep-201869.25PUT70.24250.17250.1900210.4953231.8499
4226-Sep-201869.50CALL70.24251.00001.0275314.2176347.7748
4226-Sep-201869.50PUT70.24250.25000.2675305.0656326.4202
4226-Sep-201869.75CALL70.24250.85000.8750436.2438466.7504
4226-Sep-201869.75PUT70.24250.01000.395012.2026482.0037
4226-Sep-201870.00CALL70.24250.68000.7125533.8648573.5234
4226-Sep-201870.00PUT70.24250.46250.4725564.3714576.5740
4226-Sep-201870.25CALL70.24250.15001.3500183.03941,647.3543
4226-Sep-201870.25PUT70.24250.58500.6025704.7016726.0562
4226-Sep-201870.50CALL70.24250.46000.4775561.3207582.6753
4226-Sep-201870.50PUT70.24250.68500.7100521.6622552.1688
4226-Sep-201870.75CALL70.24250.01001.000012.20261,220.2625
4226-Sep-201870.75PUT70.24251.67751.76251,427.70711,531.4294
4226-Sep-201871.00CALL70.24250.29500.3050359.9774372.1800
4226-Sep-201871.00PUT70.24251.90251.98751,397.20051,500.9228
4226-Sep-201871.25CALL70.24250.24750.2650302.0150323.3696
4226-Sep-201871.25PUT70.24252.13002.21501,369.74461,473.4669
4226-Sep-201871.50CALL70.24250.00250.21253.0507259.3058
4226-Sep-201871.50PUT70.24252.36252.44751,348.39001,452.1123
4226-Sep-201871.75CALL70.24250.01500.295018.3039359.9774
4226-Sep-201871.75PUT70.24252.59752.68001,330.08611,430.7577
4226-Sep-201872.00CALL70.24250.00250.29503.0507359.9774
4226-Sep-201872.00PUT70.24252.86502.95501,351.44071,461.2643
4226-Sep-201872.25PUT70.24252.07002.152576.2664176.9381
13427-Dec-201868.00PUT70.92500.07000.092526.515335.0381
13427-Dec-201868.25PUT70.92500.09000.117534.091144.5078
13427-Dec-201868.50PUT70.92500.11750.150044.507856.8185
13427-Dec-201868.75PUT70.92500.14250.187553.977671.0231
13427-Dec-201869.00PUT70.92500.19000.230071.970187.1217
13427-Dec-201869.25PUT70.92500.24000.285090.9096107.9551
13427-Dec-201869.50PUT70.92500.29500.3425111.7430129.7355
13427-Dec-201869.75PUT70.92500.36000.4125136.3644156.2508
13427-Dec-201870.00PUT70.92500.44000.4950166.6675187.5010
13427-Dec-201870.25CALL70.92501.25501.3150219.6981242.4255
13427-Dec-201870.25PUT70.92500.54000.5950204.5465225.3800
13427-Dec-201870.50CALL70.92501.14001.2000270.8348293.5622
13427-Dec-201870.50PUT70.92500.63000.7050238.6376267.0469
13427-Dec-201870.75CALL70.92500.99501.0550310.6077333.3351
13427-Dec-201871.00CALL70.92500.82750.8900313.4486337.1230
13427-Dec-201871.25CALL70.92500.72000.7975272.7287302.0849
13427-Dec-201871.50CALL70.92500.62500.6825236.7437258.5241
13427-Dec-201871.75CALL70.92500.54000.5975204.5465226.3269
13427-Dec-201872.00CALL70.92500.46500.5200176.1373196.9707
13427-Dec-201872.25CALL70.92500.40750.4600154.3569174.2433
13427-Dec-201872.50CALL70.92500.35250.4025133.5234152.4629
13427-Dec-201872.75CALL70.92500.31000.3575117.4249135.4174
13427-Dec-201873.00CALL70.92500.27500.3200104.1672121.2128
13427-Dec-201873.25CALL70.92500.24500.297592.8035112.6900
13427-Dec-201873.50CALL70.92500.22000.257583.333897.5384
13427-Dec-201873.75CALL70.92500.19250.240072.917190.9096
13427-Dec-201874.00CALL70.92500.17250.215065.341381.4398
22427-Mar-201972.00PUT71.37751.81001.8600267.3787278.6367