`
Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
76520.38 115.39 (0.15%)

Option Chain for SENSEX

23 Jan 2025 04:11 PM IST

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

Call
Put

Lot Size : 10
Delta OI Change OI Vol IV Ltp Change Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 0.00 0.00 70800 -2.80 2.75 25.52 29,549 6,544 8,350 -0.00
0.00 0 0 0 0.00 0.00 0.00 70900 -2.45 2.50 24.86 5,775 -729 594 -0.00
0.00 0 0 0 0.00 0.00 0.00 71000 -3.85 2.65 24.60 1,52,953 15,200 46,142 -0.00
0.00 0 0 0 0.00 0.00 0.00 71100 -4.40 3.00 24.51 3,232 155 526 -0.00
0.00 0 0 0 0.00 0.00 0.00 71200 -5.15 2.95 24.06 5,686 -571 542 -0.00
0.00 0 0 0 0.00 0.00 0.00 71300 -3.70 3.20 23.85 20,986 87 8,826 -0.00
0.00 0 0 0 0.00 0.00 0.00 71400 -3.25 3.00 23.27 8,156 -1,119 915 -0.00
0.00 0 0 0 0.00 0.00 0.00 71500 -3.70 2.90 22.78 80,844 -43 6,791 -0.00
0.00 0 0 0 0.00 0.00 0.00 71600 -3.40 3.10 22.53 11,454 -497 1,377 -0.00
0.00 0 0 0 0.00 0.00 0.00 71700 -2.85 3.15 22.15 11,167 -592 1,276 -0.00
0.00 0 0 0 0.00 0.00 0.00 71800 -3.85 3.00 21.62 9,314 350 1,553 -0.00
0.00 0 0 0 0.00 0.00 0.00 71900 -3.15 3.15 21.32 12,810 284 1,860 -0.01
0.00 0 0 0 0.00 0.00 0.00 72000 -4.40 3.60 21.22 1,64,705 -4,052 26,275 -0.01
0.00 0 0 0 0.00 0.00 0.00 72100 -2.95 3.55 20.77 16,875 582 2,159 -0.01
0.00 0 0 0 0.00 0.00 0.00 72200 -4.00 3.55 20.35 16,873 309 2,185 -0.01
0.00 0 0 0 0.00 0.00 0.00 72300 -4.70 3.70 20.02 17,690 1,251 3,032 -0.01
0.00 0 0 0 0.00 0.00 0.00 72400 -4.45 4.00 19.78 20,548 1,681 3,007 -0.01
0.00 0 0 0 0.00 0.00 0.00 72500 -6.50 4.40 19.57 1,23,776 3,424 19,637 -0.01
0.00 0 0 0 0.00 0.00 0.00 72600 -7.65 4.00 18.92 19,009 2,290 3,581 -0.01
0.00 0 0 0 0.00 0.00 0.00 72700 -4.90 4.50 18.76 67,147 12,745 14,755 -0.01
0.00 0 0 0 0.00 0.00 0.00 72800 -4.55 5.50 18.79 26,581 3,314 4,711 -0.01
0.00 0 0 0 0.00 0.00 0.00 72900 -9.40 5.85 18.49 36,927 2,180 3,094 -0.01
0.00 100 0 0 0.00 2965.70 0.00 73000 -8.65 6.85 18.43 2,17,503 34,510 59,240 -0.01
0.00 101 0 0 0.00 3290.40 0.00 73100 -11.10 6.85 17.97 33,798 2,545 3,751 -0.01
0.00 100 0 0 0.00 2984.20 0.00 73200 -10.00 8.35 18.00 39,931 663 2,515 -0.01
0.00 0 0 0 0.00 0.00 0.00 73300 -16.00 9.00 17.73 31,916 3,916 5,745 -0.02
0.00 0 0 0 0.00 0.00 0.00 73400 -22.55 8.80 17.20 25,271 1,309 2,452 -0.02
0.00 34 0 0 0.00 2487.30 0.00 73500 -20.55 11.50 17.41 1,30,126 17,496 29,042 -0.02
0.00 0 0 0 0.00 0.00 0.00 73600 -20.90 14.20 17.50 32,206 -1,260 3,111 -0.02
0.00 0 0 0 0.00 0.00 0.00 73700 -21.05 12.05 16.56 33,423 1,801 3,647 -0.02
0.00 100 0 0 0.00 2836.75 0.00 73800 -17.00 17.35 17.06 44,505 2,205 4,400 -0.03
0.00 0 0 0 0.00 0.00 0.00 73900 -21.35 16.35 16.38 39,010 1,395 3,040 -0.03
0.98 17 -6 29 14.28 2630.00 299.35 74000 -31.00 23.00 16.86 2,21,698 27,774 42,382 -0.04
0.00 0 0 0 0.00 0.00 0.00 74100 -29.65 26.60 16.79 36,563 1,399 4,941 -0.04
0.00 100 0 0 0.00 2296.40 0.00 74200 -43.25 25.30 16.08 48,177 2,748 6,153 -0.04
0.00 102 0 0 0.00 2136.00 0.00 74300 -39.50 30.00 16.07 35,613 2,578 4,557 -0.05
0.00 46 0 0 0.00 1714.00 0.00 74400 -40.30 43.05 16.76 36,352 981 3,608 -0.07
0.94 92 7 12 15.69 2160.00 139.65 74500 -43.40 45.50 16.37 1,33,706 11,868 21,934 -0.07
0.00 2 0 0 0.00 1731.50 0.00 74600 -36.40 56.25 16.60 52,364 7,537 9,382 -0.08
0.00 0 0 0 0.00 0.00 0.00 74700 -30.30 61.10 16.31 32,136 1,719 3,462 -0.09
0.92 7 0 2 14.55 1868.25 114.85 74800 -29.70 73.65 16.48 41,371 2,066 4,547 -0.10
0.00 31 0 0 0.00 1667.00 0.00 74900 -35.80 79.10 16.14 55,833 424 4,140 -0.11
0.89 384 -148 438 15.33 1699.85 99.85 75000 -57.00 89.00 16.01 1,77,784 11,224 23,796 -0.12
0.87 48 20 41 15.35 1612.85 293.10 75100 -66.50 100.50 15.91 68,811 2,159 5,260 -0.14
0.86 64 -16 54 14.77 1515.50 92.35 75200 -60.70 118.50 16.05 59,939 2,704 5,294 -0.16
0.83 150 -38 74 15.47 1445.85 105.85 75300 -62.50 132.80 15.93 64,009 2,049 5,271 -0.17
0.82 129 8 135 15.38 1361.60 93.35 75400 -57.85 144.20 15.63 67,376 1,973 4,455 -0.19
0.81 1,215 -156 1,313 14.78 1266.65 78.65 75500 -60.60 162.00 15.54 1,21,243 4,784 13,624 -0.21
0.79 374 -64 595 14.47 1179.60 70.45 75600 -70.70 179.60 15.37 70,368 1,211 4,202 -0.22
0.76 987 -83 1,628 14.57 1105.20 88.75 75700 -76.60 198.40 15.19 94,429 2,058 5,925 -0.24
0.74 2,579 -968 4,051 14.46 1027.45 55.90 75800 -80.55 225.45 15.22 1,19,155 4,033 12,065 -0.27
0.73 2,840 -63 5,635 13.71 932.70 42.70 75900 -73.65 251.00 15.12 77,817 1,169 8,300 -0.29
0.69 18,201 -954 52,020 13.99 870.95 45.65 76000 -75.60 276.00 14.92 2,49,938 4,075 29,692 -0.32
0.67 10,320 -823 28,253 13.43 785.30 45.30 76100 -79.60 301.00 14.66 1,07,177 1,537 15,299 -0.34
0.64 10,863 -1,058 78,292 13.73 730.25 50.25 76200 -105.95 332.80 14.53 1,61,680 7,428 19,919 -0.37
0.61 9,262 -2,198 1,19,322 13.36 656.05 24.05 76300 -111.10 366.65 14.39 2,05,880 5,029 16,272 -0.40
0.58 5,905 -2,839 1,41,911 13.42 599.45 23.10 76400 -107.45 407.00 14.35 1,65,884 3,683 11,801 -0.43
0.54 20,560 8,583 3,61,425 13.40 543.10 19.25 76500 -120.00 450.00 14.29 3,70,261 14,083 24,011 -0.46
0.51 14,948 11,280 3,73,728 13.40 491.00 20.40 76600 -147.55 487.75 14.01 3,50,596 16,157 17,986 -0.49
0.48 15,432 12,456 3,42,446 13.16 433.75 12.35 76700 -125.65 540.95 14.07 2,06,272 7,819 9,085 -0.52
0.44 9,234 4,521 1,93,542 13.25 391.70 11.45 76800 -130.10 591.35 13.96 96,270 3,811 5,331 -0.55
0.41 4,898 1,568 1,27,182 13.27 350.00 -0.20 76900 -117.60 658.00 14.23 24,632 1,018 2,061 -0.58
0.38 22,503 5,520 3,07,512 13.04 303.20 3.05 77000 -152.90 712.00 14.05 51,039 1,998 8,009 -0.61
0.35 5,628 59 98,688 13.11 270.00 3.25 77100 -146.60 769.75 13.88 5,623 335 1,068 -0.65
0.32 6,959 2,904 1,11,252 13.08 236.70 -1.30 77200 -159.05 827.20 13.60 4,660 178 912 -0.68
0.29 6,035 2,416 92,699 13.05 206.40 -8.60 77300 -170.40 904.00 13.83 2,166 125 636 -0.70
0.26 5,054 1,504 90,386 13.06 179.90 -15.10 77400 -174.15 975.40 13.80 3,054 121 437 -0.73
0.23 19,672 8,118 1,85,665 12.98 154.00 -26.00 77500 -156.10 1051.90 13.86 3,810 301 1,565 -0.76
0.21 7,499 3,846 1,02,004 13.01 133.50 -16.10 77600 -168.05 1124.75 13.70 311 22 205 -0.78
0.18 5,042 1,673 73,449 12.99 114.00 -19.50 77700 -703.40 1203.40 13.65 220 20 151 -0.81
0.16 6,159 1,044 81,154 13.01 97.80 -28.20 77800 -664.85 1305.00 14.49 83 26 54 -0.81
0.14 5,687 1,816 79,295 13.04 83.70 -21.30 77900 -272.55 1290.65 8.72 10 -5 38 -0.95
0.12 36,579 8,612 2,49,917 12.89 68.20 -21.80 78000 -165.20 1464.60 14.12 2,706 952 3,357 -0.86
0.11 6,949 3,944 80,186 13.05 59.75 -25.10 78100 0.00 1492.95 0.00 0 0 8 0.00
0.09 12,999 9,720 71,663 12.91 48.00 -25.80 78200 -801.95 1568.30 - 4 0 104 -
0.08 8,421 5,596 58,543 13.16 43.25 -14.80 78300 -352.60 1700.00 11.86 3 0 12 -0.94
0.07 4,777 -57 46,230 13.31 37.80 -14.20 78400 0.00 1500.00 0.00 0 0 8 0.00
0.06 20,458 8,660 1,67,872 13.20 30.15 -16.45 78500 -162.10 1917.90 14.50 93 19 1,101 -0.92
0.05 4,916 2,987 53,321 13.22 25.05 -12.70 78600 0.00 2320.00 0.00 0 -2 3 0.00
0.04 5,560 3,550 48,738 13.23 20.55 -21.45 78700 0.00 2290.00 0.00 0 -1 11 0.00
0.04 6,323 3,381 46,129 13.34 17.55 -12.45 78800 0.00 2387.80 0.00 0 0 9 0.00
0.03 4,696 2,201 41,334 13.43 14.90 -19.10 78900 0.00 2570.00 0.00 0 -2 3 0.00
0.03 34,699 11,046 2,08,419 13.43 12.05 -16.90 79000 -172.85 2405.00 16.20 289 -48 2,995 -0.95
0.02 6,086 3,892 69,022 13.80 11.60 -13.40 79100 0.00 2790.00 0.00 0 0 3 0.00
0.02 7,875 5,081 55,570 13.93 10.00 -9.00 79200 -358.85 2511.15 - 21 11 26 -
0.02 5,539 3,995 36,672 14.00 8.35 -6.70 79300 -210.00 2780.00 23.51 1 -3 10 -0.89
0.01 6,426 4,154 45,601 13.84 6.20 -12.30 79400 2977.20 2977.20 29.27 20 20 20 -0.85
0.01 59,096 43,721 2,34,908 14.04 5.55 -9.15 79500 -346.00 2964.00 23.74 45 39 135 -0.91
0.01 3,618 1,580 25,756 14.64 6.10 -4.70 79600 0.00 1981.85 0.00 0 0 32 0.00
0.01 4,522 1,930 29,049 14.47 4.50 -8.10 79700 0.00 1078.85 0.00 0 0 13 0.00
0.01 5,640 2,969 35,231 14.78 4.30 -6.45 79800 0.00 3450.00 0.00 0 0 47 0.00
0.01 6,431 3,149 31,427 15.29 4.55 -5.45 79900 0.00 1084.05 0.00 0 0 34 0.00
0.01 62,537 17,449 2,27,910 15.51 4.15 -3.70 80000 0.00 3535.45 0.00 0 0 1,006 0.00
0.01 8,523 5,767 36,871 15.95 4.25 -2.85 80100 0.00 1150.00 0.00 0 0 5 0.00
0.01 10,788 7,545 37,035 16.09 3.75 -2.75 80200 0.00 0.00 0.00 0 0 0 0.00
0.01 9,780 7,546 29,949 16.61 4.00 -2.15 80300 0.00 0.00 0.00 0 0 0 0.00
0.01 6,338 4,022 24,685 16.99 4.00 -1.55 80400 0.00 3500.00 0.00 0 0 1 0.00
0.01 25,404 260 98,030 17.02 3.35 -2.65 80500 0.00 4296.80 0.00 0 0 79 0.00
0.01 6,166 1,596 26,364 17.30 3.20 -2.65 80600 0.00 0.00 0.00 0 0 0 0.00
0.01 5,314 1,298 18,988 17.45 2.85 -2.20 80700 0.00 1400.00 0.00 0 0 1 0.00
0.01 3,759 -1,063 22,831 17.75 2.75 -3.65 80800 0.00 0.00 0.00 0 0 0 0.00
0.00 2,139 -1,584 15,353 17.93 2.50 -3.85 80900 0.00 0.00 0.00 0 0 0 0.00
0.01 23,085 -1,981 1,28,466 18.37 2.60 -3.90 81000 0.00 4900.00 0.00 0 0 358 0.00
0.01 369 312 2,861 18.80 2.70 -3.60 81100 0.00 0.00 0.00 0 0 0 0.00
0.01 357 289 3,114 19.32 2.90 -1.15 81200 0.00 0.00 0.00 0 0 0 0.00
0.01 462 452 2,055 19.90 3.20 -2.25 81300 0.00 0.00 0.00 0 0 0 0.00
0.00 377 276 2,448 19.77 2.55 -3.15 81400 0.00 0.00 0.00 0 0 0 0.00
0.00 6,953 -3,695 54,632 19.77 2.15 -3.75 81500 0.00 0.00 0.00 0 0 0 0.00
0.00 374 238 1,518 19.92 1.95 -2.95 81600 0.00 0.00 0.00 0 0 0 0.00
0.00 931 -684 6,651 20.37 2.05 -3.40 81700 0.00 0.00 0.00 0 0 0 0.00
0.00 443 334 954 20.66 2.00 -3.45 81800 0.00 0.00 0.00 0 0 0 0.00
0.00 691 -6 2,755 21.01 2.00 -2.50 81900 0.00 0.00 0.00 0 0 0 0.00
0.00 18,385 4,640 62,799 21.30 1.95 -2.95 82000 0.00 5879.20 0.00 0 0 89 0.00
0.00 150 150 314 21.69 2.00 2.00 82100 0.00 0.00 0.00 0 0 0 0.00
0.00 21 21 23 22.25 2.20 2.20 82200 0.00 0.00 0.00 0 0 0 0.00
0.00 578 232 1,446 22.32 1.95 -2.20 82300 0.00 0.00 0.00 0 0 0 0.00
0.00 10 10 14 22.83 2.10 2.10 82400 0.00 0.00 0.00 0 0 0 0.00
0.00 8,875 3,066 38,880 23.06 2.00 -3.10 82500 0.00 0.00 0.00 0 0 0 0.00
0.00 6 6 6 23.93 2.50 2.50 82600 0.00 0.00 0.00 0 0 0 0.00
0.00 6 6 9 24.74 3.00 3.00 82700 0.00 0.00 0.00 0 0 0 0.00
0.00 54 24 78 24.30 2.20 -4.70 82800 0.00 0.00 0.00 0 0 0 0.00
0.00 867 842 4,916 24.35 1.95 -4.85 82900 0.00 0.00 0.00 0 0 0 0.00
0.00 8,895 -769 43,608 24.36 1.70 -3.20 83000 0.00 0.00 0.00 0 0 0 0.00
0.00 2 2 2 26.13 3.00 3.00 83100 0.00 0.00 0.00 0 0 0 0.00
0.00 4 4 4 26.47 3.00 3.00 83200 0.00 0.00 0.00 0 0 0 0.00
0.00 4 4 4 26.82 3.00 3.00 83300 0.00 0.00 0.00 0 0 0 0.00
0.00 4 4 4 26.66 2.50 2.50 83400 0.00 0.00 0.00 0 0 0 0.00
0.00 1,780 -1,127 14,416 26.41 2.00 -2.30 83500 0.00 0.00 0.00 0 0 0 0.00
0.00 15 15 15 26.10 1.55 1.55 83600 0.00 0.00 0.00 0 0 0 0.00
0.00 4 4 4 27.67 2.50 2.50 83700 0.00 0.00 0.00 0 0 0 0.00
0.00 3 3 3 28.00 2.50 2.50 83800 0.00 0.00 0.00 0 0 0 0.00
0.00 3 3 3 28.34 2.50 2.50 83900 0.00 0.00 0.00 0 0 0 0.00
0.00 6,065 -2,595 35,995 27.47 1.60 -2.40 84000 0.00 0.00 0.00 0 0 0 0.00
0.00 3 3 3 29.00 2.50 2.50 84100 0.00 0.00 0.00 0 0 0 0.00
0.00 104 19 82 28.27 1.70 -1.50 84200 0.00 0.00 0.00 0 0 0 0.00
0.00 2 2 2 30.21 3.00 3.00 84300 0.00 0.00 0.00 0 0 0 0.00
0.00 4 3 8 28.75 1.60 -1294.30 84400 0.00 0.00 0.00 0 0 0 0.00
0.00 837 -697 5,284 29.07 1.60 -1.75 84500 0.00 0.00 0.00 0 0 0 0.00
0.00 3 3 3 30.66 2.50 2.50 84600 0.00 0.00 0.00 0 0 0 0.00
0.00 2 2 2 31.55 3.00 3.00 84700 0.00 0.00 0.00 0 0 0 0.00
0.00 16 8 17 30.26 1.75 -2.25 84800 0.00 0.00 0.00 0 0 0 0.00
0.00 15 15 18 31.64 2.50 2.50 84900 0.00 0.00 0.00 0 0 0 0.00
0.00 8,129 -16,640 52,323 30.73 1.65 -1.10 85000 0.00 0.00 0.00 0 0 0 0.00
0.00 30 30 38 29.70 1.00 1.00 85100 0.00 0.00 0.00 0 0 0 0.00
0.00 2 2 2 32.61 2.50 2.50 85200 0.00 0.00 0.00 0 0 0 0.00
0.01 6 0 7 35.62 5.35 1.85 85300 0.00 0.00 0.00 0 0 0 0.00
0.00 2 2 2 33.26 2.50 2.50 85400 0.00 0.00 0.00 0 0 0 0.00
0.00 800 9 5,100 32.21 1.60 -1.40 85500 0.00 0.00 0.00 0 0 0 0.00
0.00 70 36 99 33.19 2.00 -0.15 85600 0.00 0.00 0.00 0 0 0 0.00
0.00 34 29 103 31.51 1.00 -2.50 85700 0.00 0.00 0.00 0 0 0 0.00
0.00 733 418 945 33.14 1.60 -1.60 85800 0.00 0.00 0.00 0 0 0 0.00
0.00 41 7 22 33.25 1.50 -2.25 85900 0.00 0.00 0.00 0 0 0 0.00
0.00 11,546 8,424 29,357 33.56 1.50 -1.20 86000 0.00 0.00 0.00 0 0 0 0.00
0.00 6,907 -379 9,738 34.06 1.60 -1.30 86100 0.00 0.00 0.00 0 0 0 0.00
7,20,880 6,45,431
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.