`
Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
76295.36 -322.08 (-0.42%)

Option Chain for SENSEX

03 Apr 2025 04:11 PM IST

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

Call
Put

Lot Size : 20
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 68000 -2.75 1.15 33.40 86,359 4,829 21,936 -0.00
0.00 0 0 0 0.00 0.00 0.00 68100 1.15 1.20 33.14 3,434 295 295 -0.00
0.00 0 0 0 0.00 0.00 0.00 68200 -2.60 1.20 32.75 863 81 124 -0.00
0.00 0 0 0 0.00 0.00 0.00 68300 1.05 1.10 32.12 193 77 77 -0.00
0.00 0 0 0 0.00 0.00 0.00 68400 1.45 1.50 32.62 70 29 29 -0.00
0.00 0 0 0 0.00 0.00 0.00 68500 -2.55 1.25 31.70 25,457 647 3,025 -0.00
0.00 0 0 0 0.00 0.00 0.00 68600 1.25 1.30 31.43 158 52 52 -0.00
0.00 0 0 0 0.00 0.00 0.00 68700 1.45 1.50 31.44 38 15 15 -0.00
0.00 0 0 0 0.00 0.00 0.00 68800 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 68900 -1.75 1.80 31.18 1,050 88 160 -0.00
0.00 0 0 0 0.00 0.00 0.00 69000 -2.75 1.35 29.97 38,867 2,946 5,236 -0.00
0.00 0 0 0 0.00 0.00 0.00 69100 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 69200 -3.05 1.45 29.38 327 38 47 -0.00
0.00 0 0 0 0.00 0.00 0.00 69300 -2.20 2.15 30.10 394 12 35 -0.00
0.00 0 0 0 0.00 0.00 0.00 69400 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 69500 -2.65 1.70 28.63 14,513 1,284 2,097 -0.00
0.00 0 0 0 0.00 0.00 0.00 69600 -1.25 2.30 29.08 35 3 4 -0.00
0.00 0 0 0 0.00 0.00 0.00 69700 -1.45 2.30 28.67 365 54 99 -0.00
0.00 0 0 0 0.00 0.00 0.00 69800 -3.35 2.30 28.27 748 48 70 -0.00
0.00 0 0 0 0.00 0.00 0.00 69900 -2.75 1.45 26.65 3,122 129 317 -0.00
0.00 0 0 0 0.00 0.00 0.00 70000 -2.75 1.95 27.01 84,344 9,720 14,418 -0.00
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 -2.10 2.45 26.82 6,300 153 246 -0.00
0.00 0 0 0 0.00 0.00 0.00 70300 3.40 8.40 30.37 1,688 70 314 -0.01
0.00 0 0 0 0.00 0.00 0.00 70400 -1.80 2.20 25.72 1,179 199 250 -0.00
0.00 0 0 0 0.00 0.00 0.00 70500 -2.80 2.05 25.14 67,111 475 4,332 -0.00
0.00 0 0 0 0.00 0.00 0.00 70600 -2.60 2.25 24.97 1,134 166 169 -0.00
0.00 0 0 0 0.00 0.00 0.00 70700 2.85 2.90 25.22 131 55 55 -0.00
0.00 0 0 0 0.00 0.00 0.00 70800 3.05 3.10 24.99 4,538 828 828 -0.00
0.00 0 0 0 0.00 0.00 0.00 70900 -3.90 2.00 23.48 11,182 157 631 -0.00
0.00 0 0 0 0.00 0.00 0.00 71000 -3.10 2.75 23.85 1,69,176 -3,450 21,365 -0.00
0.00 0 0 0 0.00 0.00 0.00 71100 -2.95 2.65 23.35 46,239 3,406 8,832 -0.00
0.00 0 0 0 0.00 0.00 0.00 71200 -3.45 2.35 22.65 19,541 1,119 1,456 -0.00
0.00 0 0 0 0.00 0.00 0.00 71300 -3.60 3.20 22.99 19,112 734 1,408 -0.00
0.00 0 0 0 0.00 0.00 0.00 71400 -4.10 3.10 22.49 16,962 841 1,281 -0.00
0.00 1 0 0 0.00 5025.40 411.75 71500 -5.10 3.15 22.11 97,389 2,562 11,239 -0.01
0.00 0 0 0 0.00 0.00 0.00 71600 -4.75 3.40 21.88 13,672 1,166 1,540 -0.01
0.00 0 0 0 0.00 0.00 0.00 71700 -5.00 3.75 21.70 15,221 1,483 1,723 -0.01
0.00 0 0 0 0.00 0.00 0.00 71800 -6.95 2.60 20.43 20,360 122 796 -0.00
0.00 0 0 0 0.00 0.00 0.00 71900 -6.35 3.60 20.76 21,008 1,208 1,878 -0.01
0.00 0 0 0 0.00 0.00 0.00 72000 -6.95 4.35 20.79 2,02,352 16,187 35,797 -0.01
0.00 0 0 0 0.00 0.00 0.00 72100 -8.40 4.10 20.21 22,662 352 1,633 -0.01
0.00 0 0 0 0.00 0.00 0.00 72200 -7.55 5.75 20.62 28,464 1,097 1,461 -0.01
0.00 0 0 0 0.00 0.00 0.00 72300 -8.40 5.90 20.24 40,095 1,547 2,259 -0.01
0.00 0 0 0 0.00 0.00 0.00 72400 -8.80 6.25 19.94 22,983 379 1,455 -0.01
0.00 0 0 0 0.00 0.00 0.00 72500 -10.45 5.80 19.31 1,32,567 15,303 22,138 -0.01
0.00 0 0 0 0.00 0.00 0.00 72600 -10.50 6.95 19.31 31,127 1,241 3,020 -0.01
0.00 0 0 0 0.00 1187.00 -700.40 72700 -14.15 5.10 18.12 38,375 1,634 2,351 -0.01
0.00 0 0 0 0.00 0.00 0.00 72800 -12.60 8.20 18.82 36,372 2,921 4,488 -0.01
0.00 0 0 0 0.00 0.00 0.00 72900 -13.15 9.05 18.62 41,312 1,209 2,632 -0.02
0.00 97 0 0 0.00 3330.55 -1229.10 73000 -13.75 10.00 18.41 2,46,571 28,390 37,843 -0.02
0.00 0 0 0 0.00 0.00 0.00 73100 -13.65 12.10 18.45 37,227 2,800 4,487 -0.02
0.00 0 0 0 0.00 0.00 0.00 73200 -17.85 10.00 17.46 49,866 5,349 6,208 -0.02
0.00 0 0 0 0.00 628.00 -917.05 73300 -17.10 12.55 17.58 43,090 3,863 4,893 -0.02
- 0 0 2 - 2882.25 -415.20 73400 -15.90 16.00 17.77 41,526 3,113 4,260 -0.03
0.00 0 0 0 0.00 0.00 0.00 73500 -16.10 18.00 17.61 1,95,650 24,084 31,962 -0.03
0.00 0 0 0 0.00 901.50 -488.20 73600 -12.45 25.00 18.13 46,604 5,864 6,633 -0.04
0.00 0 0 0 0.00 0.00 0.00 73700 -14.45 26.60 17.79 50,461 3,487 4,573 -0.04
- 1 1 1 - 2362.70 -538.00 73800 -13.60 30.00 17.66 49,871 6,352 7,729 -0.05
0.00 0 0 0 0.00 0.00 0.00 73900 -15.90 32.00 17.32 46,235 2,823 4,225 -0.05
0.00 70 0 0 0.00 2637.75 279.40 74000 -15.85 36.05 17.18 2,09,794 19,581 32,057 -0.05
- 52 52 102 - 2237.90 -367.50 74100 -11.80 44.10 17.35 53,814 2,034 3,123 -0.06
- 127 127 167 - 2125.20 -382.50 74200 -12.00 48.65 17.14 63,271 3,724 5,466 -0.07
0.85 50 50 50 23.76 2270.30 -140.15 74300 -10.90 55.70 17.08 56,289 2,179 5,206 -0.08
0.00 0 0 0 0.00 0.00 0.00 74400 -12.35 59.00 16.69 53,536 2,415 4,161 -0.09
- 23 14 29 - 1841.50 -365.30 74500 -14.05 62.95 16.32 1,38,669 7,200 14,375 -0.09
- 8 7 7 - 1796.35 -317.40 74600 -12.55 72.35 16.28 48,654 1,150 3,164 -0.10
0.98 21 20 59 9.26 1703.15 -353.65 74700 -9.45 82.05 16.18 46,786 2,275 3,799 -0.12
0.95 4 3 5 10.85 1616.65 -28.20 74800 -8.55 89.25 15.89 57,281 2,556 5,434 -0.13
0.94 15 12 23 10.89 1522.55 -263.85 74900 -7.85 99.90 15.74 56,698 1,502 3,585 -0.14
- 524 198 1,133 - 1377.75 -371.20 75000 -2.15 115.00 15.74 2,34,390 14,229 24,903 -0.16
- 11 4 15 - 1281.10 -371.40 75100 -4.45 124.90 15.43 73,426 2,205 4,131 -0.17
0.92 53 53 116 9.73 1230.45 -340.50 75200 4.90 145.15 15.52 75,275 1,693 4,497 -0.19
0.90 59 49 334 9.53 1136.75 -355.40 75300 7.15 158.00 15.22 76,063 1,910 4,667 -0.21
0.87 212 151 1,017 10.04 1056.95 -322.45 75400 12.95 176.00 15.07 67,885 2,412 4,543 -0.22
0.84 973 363 4,366 10.13 973.45 -333.30 75500 18.95 198.10 14.99 1,74,384 7,506 13,843 -0.25
0.81 456 378 2,797 10.50 900.00 -334.65 75600 30.25 225.00 15.01 86,452 2,470 5,393 -0.27
0.78 436 241 5,434 10.40 818.75 -329.05 75700 36.20 250.00 14.88 98,180 1,192 4,304 -0.30
0.75 1,033 748 22,085 10.30 740.40 -325.30 75800 45.50 279.00 14.80 1,49,639 4,629 7,710 -0.32
0.70 965 429 18,342 11.05 691.15 -296.55 75900 51.15 308.85 14.68 1,15,417 1,681 5,912 -0.35
0.67 8,338 5,056 97,119 10.54 607.45 -301.55 76000 60.20 340.00 14.51 4,03,137 15,495 28,904 -0.38
0.63 3,093 933 78,535 10.60 545.20 -294.90 76100 67.10 373.05 14.32 1,88,853 2,163 7,091 -0.40
0.59 3,977 1,865 1,80,921 10.74 490.00 -277.00 76200 74.50 410.00 14.16 2,39,797 1,496 8,466 -0.43
0.54 12,900 10,074 3,08,488 10.60 429.25 -272.45 76300 96.95 468.90 14.54 3,52,309 7,797 13,582 -0.47
0.50 10,783 7,321 3,20,731 10.84 385.85 -245.80 76400 93.85 501.85 14.09 2,75,087 5,102 11,951 -0.50
0.46 13,432 2,416 3,49,203 10.77 335.95 -235.45 76500 110.50 554.65 14.12 2,03,680 -7,741 8,051 -0.53
0.42 6,977 1,303 1,54,784 10.76 292.00 -226.95 76600 126.15 617.00 14.33 56,126 -2,925 3,133 -0.56
0.38 5,779 1,925 1,42,487 11.12 264.60 -204.00 76700 137.20 671.90 14.24 22,590 -454 2,086 -0.59
0.34 5,172 2,256 1,23,930 10.86 220.15 -198.60 76800 153.25 745.00 14.59 18,868 172 1,760 -0.62
0.31 5,433 2,871 1,06,072 10.93 190.40 -184.00 76900 168.40 814.45 14.77 8,083 -58 1,299 -0.64
0.27 19,871 8,636 2,83,010 11.06 165.85 -168.20 77000 181.10 885.95 14.93 18,785 -304 3,489 -0.67
0.24 3,770 812 1,07,570 10.97 138.00 -159.65 77100 201.20 968.80 15.37 2,043 -133 505 -0.69
0.22 16,431 13,623 1,38,650 11.20 121.80 -143.35 77200 212.65 1045.00 15.55 1,182 -93 388 -0.71
0.18 6,336 4,059 1,06,810 10.99 97.00 -137.30 77300 215.10 1124.35 15.77 340 -53 440 -0.73
0.16 5,090 2,513 90,803 11.25 86.00 -123.15 77400 222.85 1197.75 15.71 267 -64 440 -0.76
0.14 19,387 12,763 2,03,446 11.33 72.85 -112.75 77500 246.30 1295.55 16.47 1,842 -193 967 -0.77
0.12 5,770 2,995 89,294 11.38 61.00 -105.15 77600 228.65 1380.90 16.74 111 3 191 -0.78
0.11 7,637 5,557 93,845 11.52 52.25 -95.10 77700 204.55 1429.00 15.42 85 -11 82 -0.82
0.09 8,097 4,933 89,403 11.62 44.05 -87.05 77800 245.45 1565.95 17.73 72 1 66 -0.81
0.07 4,144 1,415 64,817 11.48 34.05 -82.70 77900 241.75 1641.65 17.46 32 1 80 -0.83
0.07 31,287 17,516 2,36,686 11.68 29.65 -74.05 78000 304.55 1755.00 18.78 441 73 779 -0.82
0.05 4,000 1,706 61,904 11.69 24.00 -68.45 78100 271.40 1831.00 18.43 5 1 63 -0.84
0.05 7,481 5,044 76,887 11.75 19.70 -62.10 78200 207.45 1892.45 17.19 8 5 75 -0.87
0.04 8,876 6,760 58,228 11.92 16.90 -56.55 78300 190.90 1936.35 14.15 5 0 102 -0.93
0.03 5,200 3,410 65,045 12.11 14.70 -51.00 78400 -421.85 1885.35 0.00 0 0 37 0.00
0.03 22,153 12,981 1,92,349 12.19 12.15 -45.95 78500 179.20 2130.05 14.71 11 0 122 -0.94
0.03 6,795 5,301 80,285 12.37 10.50 -41.95 78600 -519.90 1978.50 0.00 0 0 66 0.00
0.02 9,055 7,642 73,096 12.73 10.00 -36.80 78700 -443.50 2151.35 0.00 0 0 8 0.00
0.02 8,400 7,087 91,530 12.87 8.55 -33.75 78800 -402.90 2288.95 0.00 0 0 28 0.00
0.02 5,080 3,242 69,547 13.16 7.90 -30.25 78900 -470.75 2318.50 0.00 0 0 11 0.00
0.02 49,109 29,089 3,55,164 13.28 6.70 -27.20 79000 -295.60 2418.25 0.00 0 0 85 0.00
0.01 4,187 2,316 50,609 13.34 5.50 -25.40 79100 0.00 0.00 0.00 0 0 0 0.00
0.01 3,100 1,904 41,619 13.55 4.90 -23.15 79200 0.00 0.00 0.00 0 0 0 0.00
0.01 3,854 2,282 52,591 13.60 4.00 -21.25 79300 0.00 0.00 0.00 0 0 0 0.00
0.01 3,774 1,473 49,832 14.39 4.95 -18.00 79400 0.00 0.00 0.00 0 0 0 0.00
0.01 21,155 11,990 1,54,347 14.42 4.05 -17.00 79500 -280.10 3100.00 0.00 0 0 10 0.00
0.01 2,109 585 29,683 14.35 3.10 -16.05 79600 0.00 0.00 0.00 0 0 0 0.00
0.01 3,646 1,546 29,598 14.53 2.75 -14.95 79700 0.00 0.00 0.00 0 0 0 0.00
0.01 3,430 2,033 28,042 15.31 3.45 -12.75 79800 0.00 0.00 0.00 0 0 0 0.00
0.01 1,895 -707 22,177 15.22 2.65 -12.05 79900 0.00 0.00 0.00 0 0 0 0.00
0.01 36,249 16,639 1,66,379 15.63 2.70 -11.10 80000 363.60 3741.10 31.51 5 -1 484 -0.89
0.00 2,182 309 22,191 15.27 1.75 -11.20 80100 0.00 0.00 0.00 0 0 0 0.00
0.01 1,969 -1,180 23,050 16.54 2.95 -8.90 80200 0.00 0.00 0.00 0 0 0 0.00
0.01 1,995 366 22,261 16.61 2.50 -8.90 80300 0.00 0.00 0.00 0 0 0 0.00
0.00 2,255 295 24,381 16.24 1.65 -8.95 80400 0.00 0.00 0.00 0 0 0 0.00
0.00 26,329 14,190 1,16,324 17.02 2.10 -8.00 80500 0.00 0.00 0.00 0 0 0 0.00
0.00 952 134 10,809 17.10 1.80 -7.70 80600 0.00 0.00 0.00 0 0 0 0.00
0.00 2,735 1,333 9,631 17.25 1.60 -7.45 80700 31.95 2650.00 0.00 0 0 0 0.00
0.00 1,514 924 8,955 17.48 1.50 -7.05 80800 0.00 0.00 0.00 0 0 0 0.00
0.00 1,892 656 12,600 17.94 1.60 -6.55 80900 0.00 0.00 0.00 0 0 0 0.00
0.00 25,749 -7,465 1,36,073 18.29 1.60 -6.05 81000 1254.65 4700.00 0.00 0 0 47 0.00
0.00 1,159 20 7,102 18.75 1.70 -5.90 81100 0.00 0.00 0.00 0 0 0 0.00
0.00 1,653 431 10,696 19.04 1.65 -5.80 81200 0.00 0.00 0.00 0 0 0 0.00
0.00 836 367 5,865 18.94 1.30 -5.95 81300 0.00 0.00 0.00 0 0 0 0.00
0.00 630 88 4,249 19.54 1.50 -5.30 81400 0.00 0.00 0.00 0 0 0 0.00
0.00 6,541 2,441 29,889 19.82 1.45 -5.10 81500 0.00 0.00 0.00 0 0 0 0.00
0.00 1,611 285 4,404 20.41 1.65 -4.90 81600 0.00 0.00 0.00 0 0 0 0.00
0.00 479 57 2,747 20.21 1.25 -5.15 81700 0.00 0.00 0.00 0 0 0 0.00
0.00 934 575 2,635 20.90 1.50 -4.70 81800 0.00 0.00 0.00 0 0 0 0.00
0.00 374 119 1,944 20.79 1.20 -4.75 81900 0.00 0.00 0.00 0 0 0 0.00
0.00 17,739 6,336 86,679 21.28 1.30 -4.45 82000 1253.35 5682.00 0.00 0 0 3 0.00
0.00 361 146 2,335 21.97 1.55 -4.30 82100 0.00 0.00 0.00 0 0 0 0.00
0.00 538 4 1,584 21.86 1.25 -4.45 82200 0.00 0.00 0.00 0 0 0 0.00
0.00 205 92 1,824 22.64 1.55 -4.05 82300 0.00 0.00 0.00 0 0 0 0.00
0.00 98 -11 1,678 22.43 1.20 -4.40 82400 0.00 0.00 0.00 0 0 0 0.00
0.00 3,530 1,686 29,150 22.76 1.20 -4.25 82500 0.00 0.00 0.00 0 0 0 0.00
0.00 1,443 464 8,677 23.33 1.35 -4.25 82600 0.00 0.00 0.00 0 0 0 0.00
0.00 301 91 800 23.40 1.20 -4.25 82700 0.00 0.00 0.00 0 0 0 0.00
0.00 590 -75 9,435 23.73 1.20 -4.15 82800 0.00 0.00 0.00 0 0 0 0.00
0.00 1,185 -251 12,775 19.84 0.10 -5.30 82900 0.00 0.00 0.00 0 0 0 0.00
0.00 22,672 -53 1,19,110 24.37 1.20 -3.85 83000 0.00 0.00 0.00 0 0 0 0.00
5,48,894 5,51,590
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.