SENSEX50
78553.2
0.00 (0.00%)
📢 The market will remain closed on 18-Apr-2025 for Good Friday.
Option Chain for SENSEX50
17 Apr 2025 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 60 |
||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 67400 | -10.30 | 27.70 | 0.00 | 0 | 0 | 7 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 67500 | 0.00 | 45.50 | 0.00 | 0 | 0 | 9 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 67600 | 0.00 | 295.75 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 67700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 67800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 67900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68100 | -40.40 | 40.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68200 | 0.00 | 0.20 | 0.00 | 1 | 0 | 1 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68300 | -463.70 | 518.15 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68400 | -52.75 | 45.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68800 | -73.30 | 52.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 68900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69000 | -8.50 | 11.00 | 30.53 | 449 | -181 | 270 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69100 | -24.20 | 48.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69200 | -40.90 | 34.75 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69400 | -49.70 | 75.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69500 | 0.00 | 30.00 | 0.00 | 1 | 0 | 5 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69600 | -96.60 | 516.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69700 | -88.00 | 112.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69800 | -10.75 | 164.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 69900 | -74.10 | 50.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70000 | -9.50 | 20.50 | 29.94 | 45 | 38 | 50 | -0.01 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70400 | -97.30 | 91.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70500 | -45.25 | 47.25 | 0.00 | 0 | 0 | 5 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70600 | -101.30 | 86.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70900 | -116.40 | 173.20 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71000 | -15.50 | 22.50 | 27.17 | 61 | 21 | 37 | -0.02 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71100 | -143.00 | 121.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71200 | -201.30 | 251.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71300 | 83.80 | 253.80 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71400 | -165.85 | 175.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71500 | -37.75 | 25.25 | 0.00 | 0 | 0 | 2 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71600 | -180.40 | 200.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2000.00 | -1128.00 | 71700 | -219.60 | 150.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71800 | -205.40 | 218.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71900 | -15.00 | 55.00 | 0.00 | 0 | 0 | 10 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72000 | -17.05 | 40.05 | 26.31 | 504 | 38 | 242 | -0.03 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3200.00 | -651.45 | 72200 | -175.30 | 301.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3040.00 | -726.00 | 72300 | -200.60 | 300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1500.00 | -1106.65 | 72400 | 26.00 | 72.00 | 0.00 | 0 | 0 | 2 | 0.00 |
| 0.00 | 13 | 0 | 0 | 0.00 | 4047.85 | 826.45 | 72500 | -29.70 | 50.00 | 25.59 | 310 | 26 | 139 | -0.03 |
|
|
||||||||||||||
| 0.00 | 13 | 0 | 0 | 0.00 | 2250.00 | -1008.00 | 72600 | -278.90 | 300.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2355.00 | -969.35 | 72700 | 73.15 | 680.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72800 | -63.15 | 48.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72900 | -411.80 | 217.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 17 | 0 | 0 | 0.00 | 3900.00 | 1296.40 | 73000 | -45.60 | 52.90 | 24.09 | 1,169 | 106 | 328 | -0.04 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2560.00 | -549.30 | 73100 | -528.85 | 595.15 | 0.00 | 0 | 0 | 7 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 3200.00 | 169.05 | 73200 | 0.00 | 1730.30 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73300 | -1586.75 | 1284.65 | 0.00 | 0 | 0 | 5 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1750.00 | -1120.05 | 73400 | -613.35 | 1203.40 | 0.00 | 0 | 0 | 8 | 0.00 |
| 0.00 | 38 | 0 | 0 | 0.00 | 3439.55 | 410.05 | 73500 | -43.70 | 75.50 | 23.97 | 2,247 | 133 | 293 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1714.65 | -228.00 | 73600 | -38.75 | 74.55 | 23.53 | 3 | 0 | 38 | -0.05 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73700 | -435.35 | 749.70 | 0.00 | 0 | 0 | 2 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73800 | -455.95 | 775.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 12 | 0 | 0 | 0.00 | 1649.40 | -288.80 | 73900 | -622.10 | 799.30 | 0.00 | 0 | 0 | 6 | 0.00 |
| - | 69 | -11 | 16 | - | 4622.00 | 1438.50 | 74000 | -60.55 | 94.00 | 23.19 | 5,076 | 155 | 1,103 | -0.06 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 74100 | -72.30 | 95.70 | 22.89 | 214 | 23 | 29 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1121.00 | -1244.50 | 74200 | -100.75 | 81.00 | 21.67 | 189 | 4 | 35 | -0.06 |
| 0.00 | 14 | 0 | 0 | 0.00 | 2575.00 | 639.75 | 74300 | -118.30 | 91.70 | 21.89 | 139 | 23 | 44 | -0.07 |
| 0.00 | 5 | 0 | 0 | 0.00 | 2007.00 | 2.70 | 74400 | -139.35 | 71.45 | 20.34 | 135 | 43 | 79 | -0.06 |
| - | 24 | -4 | 7 | - | 3217.20 | 280.60 | 74500 | -98.25 | 104.95 | 21.80 | 1,628 | 197 | 357 | -0.07 |
| 0.00 | 15 | 0 | 0 | 0.00 | 1123.45 | -1174.45 | 74600 | -113.65 | 92.90 | 20.79 | 89 | 44 | 50 | -0.07 |
| 0.00 | 18 | 0 | 0 | 0.00 | 2456.25 | 758.95 | 74700 | -119.50 | 100.00 | 20.75 | 84 | 37 | 52 | -0.07 |
| 0.00 | 0 | 0 | 0 | 0.00 | 2589.55 | 0.00 | 74800 | -129.50 | 105.55 | 20.63 | 111 | 16 | 51 | -0.08 |
| 0.00 | 1 | 0 | 0 | 0.00 | 2317.30 | 886.35 | 74900 | -202.10 | 47.35 | 16.92 | 277 | 41 | 61 | -0.05 |
| - | 106 | -6 | 43 | - | 3633.20 | 1320.85 | 75000 | -149.70 | 119.70 | 20.46 | 4,856 | 130 | 1,654 | -0.09 |
| 0.00 | 2 | 0 | 0 | 0.00 | 2201.15 | 722.95 | 75100 | -150.35 | 132.35 | 20.59 | 156 | 43 | 72 | -0.09 |
| 0.00 | 7 | 0 | 0 | 0.00 | 1940.40 | -196.20 | 75200 | -204.25 | 93.80 | 18.46 | 127 | 31 | 74 | -0.08 |
| 0.00 | 0 | 0 | 0 | 0.00 | 1900.00 | 98.80 | 75300 | -235.20 | 87.05 | 17.74 | 186 | 35 | 87 | -0.08 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 75400 | -193.65 | 137.95 | 19.54 | 201 | 37 | 68 | -0.10 |
| - | 67 | -2 | 6 | - | 1950.00 | 217.25 | 75500 | -190.80 | 162.00 | 20.02 | 1,800 | 100 | 272 | -0.11 |
| 0.00 | 1 | 0 | 0 | 0.00 | 1652.80 | 0.00 | 75600 | -200.55 | 165.30 | 19.69 | 256 | 33 | 66 | -0.12 |
| - | 2 | 0 | 2 | - | 2866.70 | 856.45 | 75700 | -237.25 | 154.70 | 18.87 | 841 | 32 | 74 | -0.12 |
| 0.00 | 0 | 0 | 0 | 0.00 | 860.00 | -122.40 | 75800 | -358.70 | 169.15 | 18.93 | 269 | 48 | 66 | -0.12 |
| - | 1 | 0 | 1 | - | 2646.00 | 773.60 | 75900 | -242.50 | 191.15 | 19.21 | 240 | 11 | 54 | -0.14 |
| - | 493 | 86 | 371 | - | 2775.60 | 1244.60 | 76000 | -264.75 | 199.80 | 19.02 | 3,333 | -40 | 828 | -0.14 |
| - | 24 | -2 | 12 | - | 2401.15 | 969.15 | 76100 | -287.00 | 203.00 | 18.65 | 192 | 29 | 59 | -0.15 |
| - | 6 | -1 | 7 | - | 2512.60 | 1149.60 | 76200 | -296.45 | 223.05 | 18.77 | 187 | 30 | 57 | -0.16 |
| - | 20 | -1 | 21 | - | 2052.25 | 760.25 | 76300 | -309.45 | 237.00 | 18.69 | 289 | 73 | 102 | -0.17 |
| - | 17 | -8 | 22 | - | 2385.65 | 1317.40 | 76400 | -452.80 | 131.20 | 14.96 | 221 | 23 | 52 | -0.12 |
| 0.96 | 236 | 74 | 608 | 9.11 | 2322.30 | 1137.05 | 76500 | -337.70 | 271.35 | 18.63 | 2,265 | 310 | 524 | -0.18 |
| 0.97 | 74 | -20 | 106 | 8.29 | 2217.60 | 1088.20 | 76600 | -370.30 | 283.45 | 18.43 | 556 | 9 | 122 | -0.19 |
| 0.92 | 53 | 0 | 305 | 10.66 | 2159.05 | 1122.20 | 76700 | -353.45 | 325.00 | 18.94 | 797 | 135 | 306 | -0.21 |
| 0.85 | 27 | -27 | 608 | 14.17 | 2169.10 | 1183.65 | 76800 | -411.00 | 318.00 | 18.24 | 622 | 149 | 216 | -0.21 |
| 0.89 | 62 | -9 | 433 | 11.26 | 1993.75 | 1060.50 | 76900 | -431.90 | 330.15 | 17.99 | 603 | 6 | 98 | -0.22 |
| 0.89 | 546 | 104 | 3,377 | 10.39 | 1882.30 | 1010.25 | 77000 | -452.70 | 358.50 | 18.10 | 4,444 | 580 | 1,282 | -0.23 |
| 0.84 | 15 | -46 | 371 | 12.43 | 1859.30 | 1039.40 | 77100 | -485.75 | 368.85 | 17.77 | 494 | -2 | 53 | -0.24 |
| 0.82 | 69 | -51 | 611 | 12.35 | 1774.05 | 1001.35 | 77200 | -531.25 | 380.50 | 17.46 | 514 | 22 | 78 | -0.25 |
| 0.83 | 103 | -2 | 466 | 11.19 | 1650.00 | 923.55 | 77300 | -548.25 | 395.00 | 17.20 | 789 | 235 | 269 | -0.26 |
| 0.80 | 24 | -26 | 348 | 12.00 | 1600.00 | 918.05 | 77400 | -518.10 | 441.90 | 17.59 | 407 | 22 | 44 | -0.28 |
| 0.80 | 374 | -96 | 2,233 | 11.13 | 1486.15 | 851.10 | 77500 | -610.95 | 464.90 | 17.46 | 2,665 | 488 | 562 | -0.29 |
| 0.77 | 83 | 26 | 428 | 11.96 | 1443.10 | 853.05 | 77600 | -592.95 | 502.05 | 17.58 | 667 | 227 | 237 | -0.31 |
| 0.73 | 46 | -6 | 462 | 13.17 | 1424.90 | 871.70 | 77700 | -685.30 | 509.70 | 17.09 | 606 | 108 | 128 | -0.32 |
| 0.72 | 102 | 56 | 885 | 12.26 | 1310.05 | 796.90 | 77800 | -877.10 | 544.80 | 17.12 | 304 | 71 | 84 | -0.33 |
| 0.70 | 31 | -5 | 423 | 12.48 | 1250.65 | 773.90 | 77900 | -892.50 | 589.00 | 17.30 | 276 | 91 | 99 | -0.35 |
| 0.69 | 451 | -135 | 3,987 | 11.73 | 1144.80 | 697.20 | 78000 | -757.75 | 630.00 | 17.38 | 2,930 | 667 | 700 | -0.37 |
| 0.66 | 57 | 12 | 548 | 12.45 | 1114.85 | 698.90 | 78100 | -967.95 | 636.80 | 16.79 | 226 | 110 | 112 | -0.38 |
| 0.64 | 57 | 15 | 671 | 12.16 | 1035.30 | 647.40 | 78200 | -975.25 | 693.20 | 17.10 | 347 | 108 | 111 | -0.39 |
| 0.62 | 424 | 402 | 891 | 12.34 | 983.30 | 624.20 | 78300 | -1001.05 | 732.35 | 17.06 | 289 | 97 | 104 | -0.41 |
| 0.60 | 73 | 54 | 421 | 12.01 | 905.50 | 575.60 | 78400 | -1018.75 | 780.95 | 17.16 | 406 | 137 | 139 | -0.43 |
| 0.58 | 832 | 610 | 3,719 | 12.23 | 860.05 | 549.85 | 78500 | -1087.90 | 816.05 | 16.99 | 1,652 | 563 | 583 | -0.44 |
| 0.55 | 208 | 199 | 766 | 12.08 | 795.80 | 512.05 | 78600 | -1070.90 | 865.25 | 17.05 | 309 | 196 | 199 | -0.46 |
| 0.53 | 107 | 71 | 459 | 12.29 | 755.05 | 492.30 | 78700 | -1074.80 | 931.40 | 17.37 | 246 | 111 | 116 | -0.48 |
| 0.51 | 124 | 104 | 552 | 12.35 | 707.60 | 463.15 | 78800 | -1151.95 | 925.55 | 16.40 | 174 | 110 | 119 | -0.49 |
| 0.48 | 75 | 63 | 246 | 12.37 | 660.00 | 434.25 | 78900 | -1151.50 | 998.45 | 16.78 | 70 | 62 | 64 | -0.51 |
| 0.46 | 657 | 262 | 3,740 | 12.30 | 610.00 | 403.05 | 79000 | -1153.60 | 1070.00 | 17.11 | 261 | 55 | 76 | -0.52 |
| 0.44 | 70 | 55 | 397 | 12.33 | 567.50 | 378.10 | 79100 | -1200.50 | 1097.90 | 16.65 | 38 | 37 | 37 | -0.54 |
| 0.42 | 94 | 90 | 327 | 12.45 | 532.00 | 362.00 | 79200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.40 | 230 | 229 | 566 | 12.34 | 486.75 | 319.70 | 79300 | -642.35 | 1800.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.37 | 99 | 93 | 363 | 12.42 | 453.45 | 297.75 | 79400 | -1030.25 | 1484.00 | 0.00 | 0 | 0 | 1 | 0.00 |
| 0.36 | 227 | 140 | 1,804 | 12.62 | 428.50 | 289.00 | 79500 | 36.35 | 1694.95 | 0.00 | 0 | 0 | 22 | 0.00 |
| 0.34 | 79 | 77 | 376 | 12.58 | 392.55 | 83.00 | 79600 | -1057.55 | 1603.35 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.31 | 48 | 25 | 426 | 12.49 | 356.45 | 263.85 | 79700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 17 | 0 | 0 | 0.00 | 84.05 | -7.60 | 79800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.17 | 34 | 0 | 2 | 7.90 | 102.25 | 32.25 | 79900 | -1111.25 | 4750.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.26 | 1,507 | 639 | 8,916 | 12.76 | 285.75 | 189.10 | 80000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.25 | 78 | 77 | 118 | 12.83 | 264.40 | 39.95 | 80100 | -543.60 | 2500.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.23 | 34 | 34 | 41 | 13.07 | 251.85 | 41.85 | 80200 | -1450.75 | 1672.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.21 | 27 | 19 | 31 | 12.62 | 211.15 | 14.85 | 80300 | -202.70 | 3000.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.21 | 6 | 6 | 7 | 13.26 | 217.20 | 33.85 | 80400 | -53.05 | 2401.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.19 | 341 | 134 | 1,095 | 13.00 | 188.00 | 119.85 | 80500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 80600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 4 | 0 | 0 | 0.00 | 93.90 | 0.00 | 80700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.13 | 8 | 8 | 19 | 11.91 | 105.75 | -32.70 | 80800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 20 | 0 | 0 | 0.00 | 36.30 | -58.60 | 80900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.14 | 712 | 564 | 2,876 | 13.82 | 138.70 | 92.50 | 81000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.08 | 1 | -1 | 1 | 10.98 | 53.55 | 0.00 | 81100 | 815.35 | 3800.00 | 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 | 2 | 0 | 0 | 0.00 | 61.95 | 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 | 174.70 | 3400.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.10 | 90 | 77 | 379 | 14.28 | 94.95 | 74.95 | 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 |
| 0.07 | 567 | 480 | 2,010 | 14.93 | 68.75 | 39.20 | 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 | 900.10 | 4800.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 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 |
| 0.05 | 36 | 35 | 46 | 15.55 | 50.00 | 13.75 | 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 | 0 | 0 | 0 | 0.00 | 0.00 | 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 17.00 | 0.10 | 83000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 4 | 0 | 1 | 0.00 | 10.00 | 4.55 | 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 |
| 0.04 | 311 | -76 | 956 | 17.52 | 34.90 | 21.70 | 83500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.02 | 201 | 0 | 91 | 16.11 | 19.00 | 9.25 | 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 |
| 0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 84400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.01 | 3 | 3 | 6 | 15.46 | 4.75 | 0.95 | 84500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 10,745 | 13,401 | |||||||||||||
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.
