SENSEX
Sensex
80369.03
363.99 (0.45%)
Option Chain for SENSEX
29 Oct 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 0 | 0.00 | 77100 | -6.65 | 11.05 | 75,470 | 14,380 | 16,060 |
0 | 0 | 0 | 0 | 0.00 | 77200 | 12.20 | 12.2 | 70,750 | 15,650 | 15,650 |
0 | 0 | 0 | 0 | 0.00 | 77300 | -11.10 | 7.05 | 2,01,450 | 14,640 | 16,090 |
0 | 0 | 0 | 0 | 0.00 | 77400 | -14.95 | 5.05 | 84,790 | 5,280 | 9,150 |
0 | 0 | 0 | 0 | 0.00 | 77500 | -17.45 | 8.7 | 8,04,990 | 41,080 | 84,070 |
0 | 0 | 0 | 0 | 0.00 | 77600 | -18.65 | 5.35 | 1,59,650 | 2,360 | 5,910 |
0 | 0 | 0 | 0 | 0.00 | 77700 | -15.85 | 9.15 | 1,64,000 | 1,490 | 6,360 |
0 | 0 | 0 | 0 | 0.00 | 77800 | -16.95 | 11.05 | 2,23,400 | 6,460 | 17,080 |
0 | 0 | 0 | 0 | 0.00 | 77900 | -16.90 | 8.15 | 2,28,450 | 8,910 | 13,790 |
50 | 10 | 20 | 1714.2 | 25.85 | 78000 | -19.15 | 13.3 | 13,04,970 | 78,510 | 1,57,940 |
0 | 0 | 0 | 1895.25 | 0.00 | 78100 | -16.80 | 20.2 | 2,76,320 | 24,520 | 29,450 |
0 | 0 | 0 | 1804.1 | 0.00 | 78200 | -37.70 | 14.95 | 2,64,990 | 8,950 | 18,740 |
0 | 0 | 0 | 0 | 0.00 | 78300 | -36.30 | 13.7 | 2,55,960 | 6,930 | 19,450 |
0 | 0 | 0 | 0 | 0.00 | 78400 | -32.80 | 13.7 | 2,65,960 | 7,920 | 11,870 |
|
||||||||||
590 | -140 | 1,280 | 1951.8 | 332.40 | 78500 | -26.45 | 26.9 | 9,62,290 | -10,330 | 50,690 |
30 | 10 | 110 | 1825 | 697.45 | 78600 | -25.60 | 25 | 3,45,110 | 7,720 | 12,780 |
60 | -30 | 130 | 1722.8 | 328.65 | 78700 | -31.95 | 31.1 | 4,46,650 | 17,910 | 25,960 |
70 | 10 | 1,410 | 1641.3 | 280.10 | 78800 | -39.10 | 31 | 4,47,580 | 2,010 | 11,460 |
190 | 50 | 1,300 | 1553.5 | 313.40 | 78900 | -53.90 | 28 | 5,20,470 | 13,280 | 35,950 |
5,390 | 300 | 48,670 | 1466.95 | 272.75 | 79000 | -57.80 | 33.05 | 16,58,910 | 21,650 | 93,790 |
1,180 | -940 | 26,010 | 1352.3 | 243.15 | 79100 | -63.25 | 42.55 | 6,48,780 | 2,040 | 21,610 |
2,000 | -220 | 48,230 | 1269.4 | 247.05 | 79200 | -67.75 | 51.3 | 8,93,710 | 11,220 | 25,090 |
1,950 | -2,890 | 1,20,540 | 1193.6 | 275.30 | 79300 | -75.65 | 58.9 | 8,78,040 | 21,970 | 37,220 |
3,050 | 250 | 2,24,750 | 1087.2 | 232.60 | 79400 | -86.10 | 65.05 | 13,42,630 | 33,950 | 57,610 |
40,330 | -5,490 | 10,67,880 | 994.25 | 219.10 | 79500 | -98.40 | 75 | 27,29,850 | 51,790 | 1,30,990 |
15,400 | -210 | 10,74,930 | 924.6 | 228.40 | 79600 | -103.80 | 86.85 | 21,12,930 | 44,250 | 62,580 |
8,780 | 690 | 14,74,550 | 816.3 | 220.05 | 79700 | -126.15 | 100.5 | 21,53,580 | 13,370 | 37,890 |
14,290 | 3,850 | 16,87,880 | 777.95 | 219.60 | 79800 | -139.95 | 115.5 | 19,08,490 | 19,490 | 47,570 |
17,850 | 1,050 | 16,22,120 | 679.3 | 191.30 | 79900 | -148.00 | 134 | 13,65,520 | 15,890 | 44,420 |
82,330 | -13,670 | 35,26,450 | 576.4 | 152.75 | 80000 | -178.55 | 151.45 | 21,63,240 | 62,030 | 1,56,700 |
15,230 | -3,060 | 15,60,200 | 510 | 158.10 | 80100 | -186.00 | 182 | 7,00,630 | 12,620 | 28,990 |
24,190 | -6,740 | 16,04,810 | 430 | 109.40 | 80200 | -193.45 | 220 | 6,24,460 | 13,050 | 31,070 |
37,520 | 4,030 | 16,88,020 | 370 | 99.95 | 80300 | -209.45 | 257.45 | 7,35,580 | 9,270 | 24,490 |
52,130 | 20,340 | 22,78,060 | 322 | 87.80 | 80400 | -226.30 | 299 | 4,70,890 | 18,500 | 25,000 |
1,27,130 | -18,880 | 25,33,790 | 265 | 71.90 | 80500 | -262.45 | 339.3 | 3,59,830 | -2,360 | 52,990 |
51,030 | 21,510 | 11,12,000 | 222.95 | 70.95 | 80600 | -267.85 | 402.65 | 76,060 | 2,020 | 6,270 |
30,540 | 5,990 | 9,13,900 | 188 | 55.00 | 80700 | -275.35 | 454.55 | 49,020 | 4,720 | 6,980 |
52,300 | 31,820 | 9,64,610 | 151.25 | 34.65 | 80800 | -287.30 | 522.4 | 29,160 | 960 | 5,650 |
34,840 | 17,150 | 7,51,370 | 124 | 25.75 | 80900 | -304.35 | 594.55 | 18,270 | -2,130 | 2,270 |
1,21,990 | 1,510 | 20,45,900 | 102.85 | 23.30 | 81000 | -298.80 | 673 | 31,740 | -30 | 30,960 |
24,610 | 4,160 | 5,65,300 | 83 | 16.35 | 81100 | -340.75 | 761 | 2,370 | 440 | 800 |
35,810 | 14,660 | 5,63,240 | 70 | 17.25 | 81200 | 0.00 | 1191.5 | 0 | 0 | 90 |
35,050 | 11,700 | 5,44,880 | 56.5 | 12.20 | 81300 | -354.55 | 916.4 | 60 | -10 | 370 |
27,080 | 1,370 | 4,51,890 | 52.2 | 14.20 | 81400 | 0.00 | 1800 | 0 | 0 | 330 |
76,560 | 28,520 | 11,43,410 | 40 | 9.70 | 81500 | -296.55 | 1132 | 1,080 | -340 | 4,310 |
26,400 | 10,500 | 4,05,370 | 34.5 | 8.15 | 81600 | 0.00 | 1352.8 | 0 | 0 | 30 |
31,240 | 17,060 | 4,76,320 | 25.25 | 3.55 | 81700 | 0.00 | 1520 | 0 | 0 | 0 |
33,840 | 14,960 | 5,60,770 | 22.5 | 4.00 | 81800 | 0.00 | 1576.95 | 0 | 0 | 220 |
35,420 | 24,170 | 3,78,230 | 24 | 8.00 | 81900 | 0.00 | 0 | 0 | 0 | 0 |
1,29,760 | 46,030 | 19,61,220 | 15.95 | 2.60 | 82000 | -375.80 | 1582.25 | 550 | 190 | 410 |
15,950 | -1,820 | 3,47,720 | 16.95 | 5.95 | 82100 | 0.00 | 0 | 0 | 0 | 0 |
18,870 | 5,710 | 3,00,030 | 8 | -1.55 | 82200 | 365.90 | 2450 | 30 | -30 | 270 |
16,650 | 10,570 | 2,13,720 | 6 | -3.45 | 82300 | 0.00 | 0 | 0 | 0 | 0 |
12,920 | 5,990 | 1,88,980 | 6 | -1.55 | 82400 | 0.00 | 0 | 0 | 0 | 0 |
96,950 | 35,150 | 8,49,900 | 6 | -0.90 | 82500 | -393.10 | 2070.05 | 1,120 | 710 | 3,810 |
9,520 | 7,190 | 1,37,180 | 7.2 | 1.45 | 82600 | 0.00 | 0 | 0 | 0 | 0 |
11,500 | 3,080 | 1,61,340 | 4 | -0.50 | 82700 | 0.00 | 0 | 0 | 0 | 0 |
13,930 | 10,390 | 1,41,290 | 2.65 | -3.20 | 82800 | 0.00 | 1720.55 | 0 | 0 | 0 |
4,280 | 1,580 | 94,570 | 3.05 | -1.10 | 82900 | 0.00 | 0 | 0 | 0 | 0 |
70,190 | 500 | 7,11,530 | 4.55 | -0.70 | 83000 | 0.00 | 3377.35 | 0 | 0 | 5,950 |
1,840 | 220 | 30,800 | 2.95 | -1.10 | 83100 | 0.00 | 0 | 0 | 0 | 0 |
2,870 | 2,390 | 69,530 | 2.1 | -2.70 | 83200 | 0.00 | 0 | 0 | 0 | 0 |
1,260 | 1,110 | 48,360 | 3.95 | 1.25 | 83300 | 0.00 | 0 | 0 | 0 | 0 |
1,020 | 720 | 11,960 | 2.25 | -2.00 | 83400 | 0.00 | 0 | 0 | 0 | 0 |
45,360 | -10,180 | 4,49,490 | 2.95 | -2.00 | 83500 | 0.00 | 0 | 0 | 0 | 0 |
1,320 | -6,780 | 57,800 | 2.1 | -4.40 | 83600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 83700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 83800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 83900 | 0.00 | 0 | 0 | 0 | 0 |
61,200 | -18,330 | 3,08,970 | 2.25 | -2.05 | 84000 | 0.00 | 3811.35 | 0 | 0 | 9,010 |
1,710 | 1,580 | 9,270 | 2.1 | -5.75 | 84100 | 0.00 | 0 | 0 | 0 | 0 |
1,940 | 1,410 | 5,520 | 2.35 | -1.05 | 84200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 84300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 84400 | 0.00 | 0 | 0 | 0 | 0 |
30,960 | 6,200 | 1,32,250 | 1.85 | -2.55 | 84500 | 0.00 | 4000 | 0 | 0 | 1,390 |
220 | 190 | 530 | 2.95 | -2.90 | 84600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 84700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 84800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 84900 | 0.00 | 365 | 0 | 0 | 0 |
83,980 | 44,050 | 2,24,430 | 2.1 | -2.35 | 85000 | 0.00 | 5327.65 | 0 | 0 | 6,030 |
0 | 0 | 0 | 0 | 0.00 | 85100 | 0.00 | 946 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85400 | 0.00 | 690 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 85900 | 0.00 | 0 | 0 | 0 | 0 |
4,280 | 4,280 | 9,760 | 2 | 0.00 | 86000 | 0.00 | 2097 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86700 | 0.00 | 1156.55 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 86900 | 0.00 | 0 | 0 | 0 | 0 |
10 | 10 | 40 | 0.65 | 0.65 | 87000 | 0.00 | 0 | 0 | 0 | 0 |
20 | 20 | 20 | 0.05 | 0.05 | 87100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 422 | 0.00 | 87300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87500 | 0.00 | 3169 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 87900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88000 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88500 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88600 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88700 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88800 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 88900 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89000 | 0.00 | 4414 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89100 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89200 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89300 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89400 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 89500 | 0.00 | 0 | 0 | 0 | 0 |
100 | 50 | 910 | 2.85 | 1.00 | 89600 | 0.00 | 0 | 0 | 0 | 0 |
2,240 | 1,010 | 10,250 | 2.8 | 0.00 | 89700 | 0.00 | 0 | 0 | 0 | 0 |
3,030 | -330 | 11,640 | 2.4 | 0.20 | 89800 | 0.00 | 0 | 0 | 0 | 0 |
17,10,330 | 15,21,610 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.