`
Related Pages for SENSEX50
[--[65.84.65.76]--]
SENSEX50
76619.33 0.00 (0.00%)

Option Chain for SENSEX50

17 Jan 2025 04:11 PM IST

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

Call
Put

Lot Size : 25
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 73000 -31.00 39.00 17.23 2.8 4 13 -0.04
0.00 0 0 0 0.00 0.00 0.00 73100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73200 -4.95 45.00 16.96 8.8 -10 58 -0.05
0.00 0 0 0 0.00 0.00 0.00 73300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 73500 59.75 59.75 16.79 23.2 53 53 -0.06
0.00 0 0 0 0.00 0.00 0.00 73600 64.55 64.55 16.67 2.8 5 5 -0.07
0.00 0 0 0 0.00 0.00 0.00 73700 7.45 74.40 16.81 9.2 -2 11 -0.07
0.00 0 0 0 0.00 0.00 0.00 73800 0.00 40.15 0.00 0 0 66 0.00
0.00 0 0 0 0.00 0.00 0.00 73900 9.70 85.15 16.52 116 10 44 -0.08
0.00 0 0 0 0.00 0.00 0.00 74000 14.60 92.00 16.41 951.6 172 487 -0.09
0.00 0 0 0 0.00 0.00 0.00 74100 4.80 101.40 16.39 128.4 8 41 -0.10
0.00 0 0 0 0.00 0.00 0.00 74200 27.00 115.30 16.52 134.4 16 69 -0.11
0.00 0 0 0 0.00 0.00 0.00 74300 32.70 123.10 16.37 210.8 61 203 -0.11
0.00 0 0 0 0.00 0.00 0.00 74400 12.30 134.95 16.35 260 16 83 -0.12
0.00 0 0 0 0.00 0.00 0.00 74500 34.75 140.80 16.08 564 -37 150 -0.13
0.00 0 0 0 0.00 0.00 0.00 74600 24.35 149.70 15.90 116 0 53 -0.14
0.00 0 0 0 0.00 0.00 0.00 74700 27.70 164.35 15.90 108.8 3 22 -0.15
0.00 0 0 0 0.00 0.00 0.00 74800 42.70 178.70 15.84 112 13 42 -0.16
0.00 0 0 0 0.00 0.00 0.00 74900 58.15 205.70 16.13 143.2 35 59 -0.18
0.00 0 0 0 0.00 0.00 0.00 75000 69.20 222.00 16.06 938 -191 622 -0.19
0.00 0 0 0 0.00 0.00 0.00 75100 49.25 232.15 15.79 143.2 32 88 -0.20
0.00 0 0 0 0.00 0.00 0.00 75200 34.80 237.35 15.38 342.8 132 259 -0.20
0.00 0 0 0 0.00 0.00 0.00 75300 35.75 255.05 15.27 166.4 50 145 -0.22
0.00 0 0 0 0.00 0.00 0.00 75400 37.35 271.40 15.10 190 58 157 -0.23
0.00 0 0 0 0.00 0.00 0.00 75500 51.65 282.15 14.77 565.2 140 457 -0.24
0.00 0 0 0 0.00 0.00 0.00 75600 70.45 315.45 14.95 252 64 160 -0.26
0.00 0 0 0 0.00 0.00 0.00 75700 59.15 337.50 14.83 330 62 164 -0.27
0.00 0 0 0 0.00 0.00 0.00 75800 68.45 364.20 14.77 264 53 154 -0.29
0.70 36 35 22.4 14.08 1310.45 33.15 75900 71.80 389.05 14.65 312.8 66 198 -0.31
0.69 85 71 156.8 13.61 1220.05 -156.85 76000 80.65 404.75 14.29 2,199.2 296 784 -0.32
0.66 50 50 54.8 13.80 1162.95 1162.95 76100 92.65 449.75 14.52 389.6 86 185 -0.34
0.00 0 0 0 0.00 0.00 0.00 76200 96.55 480.25 14.40 508.8 128 255 -0.36
0.62 290 220 356 13.71 1031.90 -101.35 76300 113.65 506.70 14.18 522.8 225 372 -0.38
0.60 105 31 220.4 13.81 977.00 -228.85 76400 114.25 550.40 14.25 467.2 165 297 -0.40
0.58 1,470 949 2,090.4 13.32 893.65 -361.35 76500 134.45 580.00 14.01 2,594.4 992 1,498 -0.42
0.56 173 92 523.2 13.27 834.80 -315.45 76600 129.45 630.00 14.13 620.8 151 336 -0.44
0.54 433 329 956 13.61 799.00 -283.70 76700 116.80 654.45 13.72 714.8 233 388 -0.46
0.52 343 237 828.8 13.42 737.00 -285.95 76800 169.30 724.30 14.13 534.4 65 235 -0.48
0.49 235 131 533.6 13.58 696.00 -260.05 76900 142.80 749.90 13.66 270 61 199 -0.51
0.47 1,944 791 4,096.4 13.13 625.00 -302.35 77000 193.05 815.55 13.91 2,333.2 -196 1,220 -0.53
0.45 160 61 413.2 13.19 583.30 -292.70 77100 178.45 864.85 13.81 189.6 7 183 -0.55
0.43 355 106 610.4 13.18 540.25 -260.75 77200 182.75 917.30 13.73 214.4 2 238 -0.57
0.40 135 10 340 13.22 501.70 -233.75 77300 145.45 977.25 13.75 125.2 6 143 -0.59
0.38 229 96 521.2 13.12 458.35 -229.10 77400 199.25 1032.15 13.63 169.6 -5 135 -0.61
0.36 638 285 1,704.4 13.00 416.40 -224.90 77500 216.40 1095.85 13.64 220 -41 266 -0.63
0.34 166 29 380 13.00 382.75 -229.25 77600 235.65 1160.65 13.63 43.6 12 157 -0.65
0.32 177 -6 370 12.99 350.25 -202.95 77700 409.65 1170.65 12.43 54.4 70 84 -0.69
0.30 173 -8 326 12.98 319.80 -184.65 77800 0.00 1399.95 0.00 0 -1 18 0.00
0.28 210 15 369.6 13.16 300.20 -152.10 77900 0.00 1689.50 0.00 0 0 28 0.00
0.26 2,286 622 3,978.8 12.96 265.30 -187.70 78000 245.55 1421.70 13.20 19.2 3 324 -0.74
0.24 167 -30 290 13.18 250.50 -166.80 78100 0.00 1492.95 0.00 0 0 8 0.00
0.23 226 -16 220.4 13.22 229.05 -136.60 78200 0.00 1740.75 0.00 0 0 3 0.00
0.21 209 15 242 13.20 207.15 -137.85 78300 0.00 1315.00 0.00 0 0 2 0.00
0.19 284 107 263.2 13.15 185.85 -132.10 78400 0.00 2100.00 0.00 0 -4 2 0.00
0.17 1,475 1,093 2,089.6 12.86 157.95 -129.85 78500 179.40 1766.75 11.77 2.8 0 121 -0.85
0.20 175 140 230 15.24 225.00 -42.05 78600 591.00 1990.00 15.79 8.4 -9 6 -0.79
0.15 165 39 259.2 13.33 141.55 -101.30 78700 0.00 751.00 0.00 0 -1 13 0.00
0.14 215 112 158.8 13.22 124.15 -84.75 78800 0.00 2231.20 0.00 0 0 7 0.00
0.13 191 124 167.2 13.31 113.80 -88.40 78900 0.00 1400.00 0.00 0 -2 3 0.00
0.13 2,998 1,728 3,247.6 13.72 113.00 -84.40 79000 80.00 2280.00 14.56 0.4 0 177 -0.86
0.12 188 129 150 13.78 103.00 -52.45 79100 0.00 1300.00 0.00 0 0 5 0.00
0.10 115 81 268.8 13.48 85.05 -60.00 79200 0.00 1750.00 0.00 0 -7 6 0.00
0.09 135 99 193.2 13.53 77.00 -47.90 79300 0.00 2891.00 0.00 0 -3 10 0.00
0.09 226 159 233.6 13.62 70.40 -53.90 79400 0.00 0.00 0.00 0 0 0 0.00
0.08 1,141 463 1,524.4 13.82 66.65 -57.40 79500 0.00 2184.90 0.00 0 0 21 0.00
0.07 304 120 228 13.81 59.00 -52.30 79600 0.00 1981.85 0.00 0 0 32 0.00
0.07 243 39 166 13.92 54.40 -67.55 79700 0.00 1078.85 0.00 0 0 13 0.00
0.06 187 41 98 14.10 51.25 -18.85 79800 0.00 1138.65 0.00 0 0 43 0.00
0.06 167 7 118 14.15 46.20 -49.70 79900 0.00 1084.05 0.00 0 0 34 0.00
0.06 2,356 437 2,571.2 14.40 44.60 -30.40 80000 440.10 3590.10 28.37 0.8 -1 33 -0.79
0.05 143 86 156.8 14.54 41.65 -39.35 80100 0.00 1150.00 0.00 0 0 5 0.00
0.05 88 56 86.8 14.60 37.75 -15.85 80200 0.00 0.00 0.00 0 0 0 0.00
0.04 44 -16 33.6 14.54 32.75 -12.90 80300 0.00 0.00 0.00 0 0 0 0.00
0.04 31 -17 12.8 14.46 28.15 -20.15 80400 0.00 3500.00 0.00 0 0 1 0.00
0.03 595 245 472.8 14.06 21.10 -12.60 80500 0.00 2775.95 0.00 0 0 8 0.00
0.04 14 2 2 15.33 30.50 -14.50 80600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80700 0.00 1400.00 0.00 0 0 1 0.00
0.00 0 0 0 0.00 0.00 0.00 80800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 80900 0.00 0.00 0.00 0 0 0 0.00
0.02 957 565 748 14.42 12.70 -21.30 81000 -10.10 4187.90 18.30 116.4 276 289 -0.95
0.00 0 0 0 0.00 0.00 0.00 81100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 81900 0.00 0.00 0.00 0 0 0 0.00
0.01 120 119 104.4 16.45 9.00 -1819.45 82000 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82200 0.00 0.00 0.00 0 0 0 0.00
0.00 3 0 0 0.00 600.00 0.00 82300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82700 0.00 0.00 0.00 0 0 0 0.00
0.00 4 0 0 0.00 515.00 0.00 82800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 82900 0.00 0.00 0.00 0 0 0 0.00
0.01 5 1 2.4 17.45 4.25 -195.75 83000 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 83900 0.00 0.00 0.00 0 0 0 0.00
0.01 27 22 18 20.60 5.95 -4.05 84000 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84300 0.00 0.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 1295.90 0.00 84400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 84900 0.00 0.00 0.00 0 0 0 0.00
0.00 56 -1 4 22.02 4.00 -3.50 85000 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85200 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85300 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85500 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85600 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85700 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 85900 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 86000 0.00 0.00 0.00 0 0 0 0.00
0.00 214 36 119.2 24.60 4.15 -1.95 86100 0.00 0.00 0.00 0 0 0 0.00
23,162 12,051
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.