Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
79483.28 7.09 (0.01%)

Option Chain for SENSEX

02 Jul 2024 10:06 AM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 0 70200 0.05 10 10 10
0 0 0 0 70300 0 0 0 0
0 0 0 0 70400 0 0 0 0
0 0 0 0 70500 0 0 0 0
0 0 0 0 70600 0 0 0 0
0 0 0 0 70700 0 0 0 0
0 0 0 0 70800 0 0 0 0
0 0 0 0 70900 0 0 0 0
0 0 0 0 71000 0 0 0 0
0 0 0 0 71100 0 0 0 0
0 0 0 0 71200 0 0 0 0
0 0 0 0 71300 0 0 0 0
0 0 0 0 71400 0 0 0 0
0 0 0 0 71500 0 0 0 0
0 0 0 0 71600 0 0 0 0
0 0 0 0 71700 0 0 0 0
0 0 0 0 71800 0 0 0 0
0 0 0 0 71900 0 0 0 0
0 0 0 0 72000 0 0 0 0
0 0 0 0 72100 0 0 0 0
0 0 0 0 72200 0 0 0 0
0 0 0 0 72300 0 0 0 0
0 0 0 0 72400 0 0 0 0
0 0 0 0 72500 0 0 0 0
0 0 0 0 72600 0 0 0 0
0 0 0 0 72700 0 0 0 0
0 0 0 0 72800 0 0 0 0
0 0 0 0 72900 0 0 0 0
0 0 0 0 73000 0 0 0 0
0 0 0 0 73100 0 0 0 0
0 0 0 0 73200 0 0 0 0
0 0 0 0 73300 0 0 0 0
0 0 0 0 73400 0 0 0 0
0 0 0 0 73500 0 0 0 0
0 0 0 0 73600 0 0 0 0
0 0 0 0 73700 0 0 0 0
0 0 0 0 73800 0 0 0 0
0 0 0 0 73900 0 0 0 0
0 0 0 0 74000 0 0 0 0
0 0 0 0 74100 0 0 0 0
0 0 0 0 74200 0 0 0 0
0 0 0 0 74300 0 0 0 0
0 0 0 0 74400 0 0 0 0
0 0 0 0 0.00 74500 -0.95 4.15 3,540 2,210 2,210
0 0 0 0 0.00 74600 0.00 0 0 0 0
0 0 0 0 0.00 74700 0.00 0 0 0 0
0 0 0 0 0.00 74800 0.00 0 0 0 0
0 0 0 0 0.00 74900 0.00 0 0 0 0
0 0 0 0 0.00 75000 -1.20 6.25 40,780 20,900 20,900
0 0 0 0 0.00 75100 0.00 0 0 0 0
0 0 0 0 0.00 75200 0.00 0 0 0 0
0 0 0 0 0.00 75300 0.00 0 0 0 0
0 0 0 0 0.00 75400 0.00 0 0 0 0
0 0 0 0 0.00 75500 0.00 0 0 10 10
0 0 0 0 0.00 75600 0.00 0 0 0 0
0 0 0 0 0.00 75700 0.00 0 0 0 0
0 0 0 0 0.00 75800 0.00 0 0 0 0
0 0 0 0 0.00 75900 0.00 0 0 0 0
0 0 0 0 0.00 76000 -3.40 10.55 45,890 28,270 28,270
0 0 0 0 0.00 76100 0.00 0 0 0 0
0 0 0 0 0.00 76200 0.00 0 0 0 0
0 0 0 0 0.00 76300 0.00 0 0 0 0
0 0 0 0 0.00 76400 0.00 0 0 30 30
0 0 0 0 0.00 76500 0.00 0 0 10 10
0 0 0 0 0.00 76600 0.00 0 0 0 0
0 0 0 0 0.00 76700 14.50 14.5 1,010 510 510
20 20 0 0 -2560.00 76800 -8.95 18.05 16,650 5,280 5,280
0 0 0 0 0.00 76900 0.00 0 0 0 0
14,060 14,060 0 0 -2417.30 77000 -7.60 20.9 1,21,990 53,690 53,690
10 10 0 0 -2200.00 77100 -8.90 23.65 12,260 2,340 2,340
40 40 0 0 0.00 77200 -7.05 27.4 8,110 3,200 3,200
0 0 0 0 0.00 77300 -17.65 30.35 9,840 3,440 3,440
0 0 0 0 0.00 77400 34.65 34.65 210 110 110
2,780 2,780 0 0 -1930.00 77500 -11.70 38.95 1,70,500 36,220 36,220
120 120 0 0 -1867.30 77600 -11.10 44.9 43,720 6,760 6,760
0 0 0 0 0.00 77700 -8.85 51.15 45,250 12,510 12,510
10 10 0 0 -1624.20 77800 -29.75 59.2 35,350 7,570 7,570
0 0 0 0 0.00 77900 -17.35 68 36,880 7,250 7,250
13,020 13,020 90 1577.45 29.00 78000 -30.25 76.85 1,54,110 56,670 56,670
40 40 0 0 -1452.00 78100 -37.05 87.3 33,340 7,440 7,440
0 0 0 0 0.00 78200 -31.90 103.1 23,500 5,070 5,070
0 0 0 0 0.00 78300 -39.45 114.35 17,540 6,290 6,290
280 280 30 1299.65 40.40 78400 -48.15 133.1 20,600 6,500 6,500
3,330 3,330 1,190 1166.7 23.05 78500 -52.25 146.75 68,090 34,000 34,000
370 370 170 1017.7 -40.65 78600 -58.90 167.3 28,750 6,540 6,540
1,020 1,020 320 942.65 -25.70 78700 -55.45 193.55 38,230 10,020 10,020
1,670 1,670 1,430 898.5 -2.60 78800 -56.70 213.3 49,080 11,180 11,180
1,900 1,900 980 831.6 2.05 78900 -57.40 237.4 43,200 9,830 9,830
42,150 42,150 35,870 782.4 4.75 79000 -66.90 265.15 2,04,070 78,530 78,530
10,070 10,070 12,700 721.35 60.65 79100 -63.70 299.9 63,100 16,930 16,930
18,990 18,990 25,250 650 21.00 79200 -67.00 333 1,00,740 26,700 26,700
19,400 19,400 1,10,630 592.55 2.55 79300 -68.05 370.4 1,44,200 28,440 28,440
27,420 27,420 1,25,010 539.4 7.40 79400 -74.05 414.95 1,87,480 29,630 29,630
79,940 79,940 2,46,630 481.3 10.30 79500 -81.20 458.85 2,49,930 54,700 54,700
34,070 34,070 1,56,280 432.2 14.20 79600 -67.85 507.1 1,18,950 17,640 17,640
45,320 45,320 1,82,590 384.55 7.55 79700 -48.00 570 75,410 10,580 10,580
25,580 25,580 1,09,420 338.85 5.85 79800 -62.40 626.95 37,720 5,960 5,960
27,210 27,210 90,510 299.8 9.90 79900 -68.70 680 12,110 1,790 1,790
58,990 58,990 1,76,360 260.9 5.90 80000 -48.70 749.8 22,630 9,740 9,740
16,570 16,570 33,540 228.6 8.05 80100 -74.35 851.25 1,660 440 440
13,880 13,880 43,540 199.5 1.45 80200 -85.00 884.9 990 160 160
36,700 36,700 72,570 171.15 -0.85 80300 -58.75 984.7 640 150 150
22,830 22,830 52,720 148.15 -0.10 80400 32.00 1151.6 450 310 310
54,510 54,510 82,780 127.4 9.30 80500 -64.25 1107 280 2,050 2,050
15,310 15,310 40,260 110.65 8.05 80600 1215.55 1215.55 220 140 140
9,630 9,630 30,460 96.1 9.60 80700 0.00 0 0 0 0
15,240 15,240 42,370 82.85 7.30 80800 0.00 0 0 0 0
7,890 7,890 30,970 71.9 -3.10 80900 0.00 0 0 0 0
67,510 67,510 2,34,530 62.45 2.90 81000 0.00 0 0 0 0
3,390 3,390 22,430 53.85 53.85 81100 0.00 0 0 0 0
16,850 16,850 74,190 48.2 4.50 81200 0.00 0 0 0 0
11,170 11,170 52,720 41.5 41.50 81300 1863.70 1863.7 60 0 0
12,300 12,300 79,980 36.8 6.25 81400 0.00 0 0 0 0
42,030 42,030 1,89,800 32.05 0.40 81500 0.00 0 0 0 0
10,880 10,880 40,240 28.45 28.45 81600 0.00 0 0 0 0
8,830 8,830 30,710 25.2 4.60 81700 0.00 0 0 0 0
6,890 6,890 64,360 22.7 9.00 81800 0.00 0 0 0 0
16,280 16,280 78,810 19.55 6.00 81900 0.00 0 0 0 0
82,230 82,230 3,51,440 17.8 2.35 82000 0.00 0 0 0 0
1,950 1,950 10,500 15.7 15.70 82100 0.00 0 0 0 0
9,130 9,130 48,570 14.95 14.95 82200 0.00 0 0 0 0
0 0 0 0 0.00 82300 0.00 0 0 0 0
0 0 0 0 0.00 82400 0.00 0 0 0 0
57,290 57,290 1,67,750 11.25 3.65 82500 0.00 0 0 0 0
4,650 4,650 48,790 10.3 5.30 82600 0.00 0 0 0 0
2,700 2,700 22,140 9.6 5.35 82700 0.00 0 0 0 0
3,430 3,430 7,050 8.1 8.10 82800 0.00 0 0 0 0
3,370 3,370 12,960 8.6 0.35 82900 0.00 0 0 0 0
51,070 51,070 1,26,380 7.55 1.85 83000 0.00 0 0 0 0
470 470 830 7.6 7.60 83100 0.00 0 0 0 0
6,340 6,340 15,130 6.95 1.70 83200 0.00 0 0 0 0
0 0 0 0 83300 0 0 0 0
320 320 1,070 6.3 83400 0 0 0 0
10,39,450 6,27,750
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.