SENSEX
Sensex
76619.28
448.20 (0.59%)
AARTIIND - Aarti Industries Ltd
ABB - Abb India Limited
ABBOTINDIA - Abbott India Limited
ABCAPITAL - Aditya Birla Capital Ltd.
ABFRL - Aditya Birla Fashion & Rt
ACC - Acc Limited
ADANIENSOL - Adani Energy Solution Ltd
ADANIENT - Adani Enterprises Limited
ADANIGREEN - Adani Green Energy Ltd
ADANIPORTS - Adani Port & Sez Ltd
ALKEM - Alkem Laboratories Ltd.
AMBUJACEM - Ambuja Cements Ltd
ANGELONE - Angel One Limited
APLAPOLLO - Apl Apollo Tubes Ltd
APOLLOHOSP - Apollo Hospitals Enter. L
APOLLOTYRE - Apollo Tyres Ltd
ASHOKLEY - Ashok Leyland Ltd
ASIANPAINT - Asian Paints Limited
ASTRAL - Astral Limited
ATGL - Adani Total Gas Limited
ATUL - Atul Ltd
AUBANK - Au Small Finance Bank Ltd
AUROPHARMA - Aurobindo Pharma Ltd
AXISBANK - Axis Bank Limited
BAJAJ-AUTO - Bajaj Auto Limited
BAJAJFINSV - Bajaj Finserv Ltd.
BAJFINANCE - Bajaj Finance Limited
BALKRISIND - Balkrishna Ind. Ltd
BANDHANBNK - Bandhan Bank Limited
BANKBARODA - Bank Of Baroda
BANKEX - Bank Index
BANKINDIA - Bank Of India
BANKNIFTY - Nifty Bank
BATAINDIA - Bata India Ltd
BEL - Bharat Electronics Ltd
BERGEPAINT - Berger Paints (I) Ltd
BHARATFORG - Bharat Forge Ltd
BHARTIARTL - Bharti Airtel Limited
BHEL - Bhel
BIOCON - Biocon Limited.
BOSCHLTD - Bosch Limited
BPCL - Bharat Petroleum Corp Lt
BRITANNIA - Britannia Industries Ltd
BSE - Bse Limited
BSOFT - Birlasoft Limited
CAMS - Computer Age Mngt Ser Ltd
CANBK - Canara Bank
CANFINHOME - Can Fin Homes Ltd
CDSL - Central Depo Ser (I) Ltd
CESC - Cesc Ltd
CGPOWER - Cg Power And Ind Sol Ltd
CHAMBLFERT - Chambal Fertilizers Ltd
CHOLAFIN - Cholamandalam In & Fin Co
CIPLA - Cipla Ltd
COALINDIA - Coal India Ltd
COFORGE - Coforge Limited
COLPAL - Colgate Palmolive Ltd.
CONCOR - Container Corp Of Ind Ltd
COPPER - Copper
COROMANDEL - Coromandel Interntl. Ltd
CROMPTON - Crompt Grea Con Elec Ltd
CRUDEOIL - Crude Oil
CRUDEOILM - Crude Oil Mini
CUB - City Union Bank Ltd
CUMMINSIND - Cummins India Ltd
CYIENT - Cyient Limited
DABUR - Dabur India Ltd
DALBHARAT - Dalmia Bharat Limited
DEEPAKNTR - Deepak Nitrite Ltd
DELHIVERY - Delhivery Limited
DIVISLAB - Divi S Laboratories Ltd
DIXON - Dixon Techno (India) Ltd
DLF - Dlf Limited
DMART - Avenue Supermarts Limited
DRREDDY - Dr. Reddy S Laboratories
EICHERMOT - Eicher Motors Ltd
ESCORTS - Escorts Kubota Limited
EXIDEIND - Exide Industries Ltd
FEDERALBNK - Federal Bank Ltd
FINNIFTY - Nifty Financial Services
GAIL - Gail (India) Ltd
GLENMARK - Glenmark Pharmaceuticals
GMRAIRPORT - Gmr Airports Limited
GNFC - Guj Nar Val Fer & Chem L
GODREJCP - Godrej Consumer Products
GODREJPROP - Godrej Properties Ltd
GOLD - Gold
GOLDM - Gold Mini
GRANULES - Granules India Limited
GRASIM - Grasim Industries Ltd
GUJGASLTD - Gujarat Gas Limited
HAL - Hindustan Aeronautics Ltd
HAVELLS - Havells India Limited
HCLTECH - Hcl Technologies Ltd
HDFCAMC - Hdfc Amc Limited
HDFCBANK - Hdfc Bank Ltd
HDFCLIFE - Hdfc Life Ins Co Ltd
HEROMOTOCO - Hero Motocorp Limited
HFCL - Hfcl Limited
HINDALCO - Hindalco Industries Ltd
HINDCOPPER - Hindustan Copper Ltd
HINDPETRO - Hindustan Petroleum Corp
HINDUNILVR - Hindustan Unilever Ltd.
HUDCO - Hsg & Urban Dev Corpn Ltd
ICICIBANK - Icici Bank Ltd.
ICICIGI - Icici Lombard Gic Limited
ICICIPRULI - Icici Pru Life Ins Co Ltd
IDEA - Vodafone Idea Limited
IDFCFIRSTB - Idfc First Bank Limited
IEX - Indian Energy Exc Ltd
IGL - Indraprastha Gas Ltd
INDHOTEL - The Indian Hotels Co. Ltd
INDIAMART - Indiamart Intermesh Ltd
INDIANB - Indian Bank
INDIGO - Interglobe Aviation Ltd
INDUSINDBK - Indusind Bank Limited
INDUSTOWER - Indus Towers Limited
INFY - Infosys Limited
IOC - Indian Oil Corp Ltd
IPCALAB - Ipca Laboratories Ltd
IRB - Irb Infra Dev Ltd.
IRCTC - Indian Rail Tour Corp Ltd
IRFC - Indian Railway Fin Corp L
ITC - Itc Ltd
JINDALSTEL - Jindal Steel & Power Ltd
JIOFIN - Jio Fin Services Ltd
JKCEMENT - Jk Cement Limited
JSL - Jindal Stainless Limited
JSWENERGY - Jsw Energy Limited
JSWSTEEL - Jsw Steel Limited
JUBLFOOD - Jubilant Foodworks Ltd
KALYANKJIL - Kalyan Jewellers Ind Ltd
KEI - Kei Industries Ltd.
KOTAKBANK - Kotak Mahindra Bank Ltd
KPITTECH - Kpit Technologies Limited
LALPATHLAB - Dr. Lal Path Labs Ltd.
LAURUSLABS - Laurus Labs Limited
LICHSGFIN - Lic Housing Finance Ltd
LICI - Life Insura Corp Of India
LODHA - Macrotech Developers Ltd
LTF - L&T Finance Limited
LTIM - Ltimindtree Limited
LT - Larsen & Toubro Ltd.
LTTS - L&T Technology Ser. Ltd.
LUPIN - Lupin Limited
M&MFIN - M&M Fin. Services Ltd
M&M - Mahindra & Mahindra Ltd
MANAPPURAM - Manappuram Finance Ltd
MARICO - Marico Limited
MARUTI - Maruti Suzuki India Ltd.
MAXHEALTH - Max Healthcare Ins Ltd
MCX - Multi Commodity Exchange
METROPOLIS - Metropolis Healthcare Ltd
MFSL - Max Financial Serv Ltd
MGL - Mahanagar Gas Ltd.
MIDCPNIFTY - Nifty Midcap Select
MOTHERSON - Samvrdhna Mthrsn Intl Ltd
MPHASIS - Mphasis Limited
MRF - Mrf Ltd
MUTHOOTFIN - Muthoot Finance Limited
NATGASMINI - Natural Gas Mini
NATIONALUM - National Aluminium Co Ltd
NATURALGAS - Natural Gas
NAUKRI - Info Edge (I) Ltd
NAVINFLUOR - Navin Fluorine Int. Ltd
NBCC - Nbcc (India) Limited
NCC - Ncc Limited
NESTLEIND - Nestle India Limited
NHPC - Nhpc Ltd
NIFTY - Nifty
NIFTYNXT50 - Nifty Next 50
NMDC - Nmdc Ltd.
NTPC - Ntpc Ltd
NYKAA - Fsn E Commerce Ventures
OBEROIRLTY - Oberoi Realty Limited
OFSS - Oracle Fin Serv Soft Ltd.
OIL - Oil India Ltd
ONGC - Oil And Natural Gas Corp.
PAGEIND - Page Industries Ltd
PAYTM - One 97 Communications Ltd
PEL - Piramal Enterprises Ltd
PERSISTENT - Persistent Systems Ltd
PETRONET - Petronet Lng Limited
PFC - Power Fin Corp Ltd.
PHOENIXLTD - The Phoenix Mills Ltd
PIDILITIND - Pidilite Industries Ltd
PIIND - Pi Industries Ltd
PNB - Punjab National Bank
POLICYBZR - Pb Fintech Limited
POLYCAB - Polycab India Limited
POONAWALLA - Poonawalla Fincorp Ltd
POWERGRID - Power Grid Corp. Ltd.
PRESTIGE - Prestige Estate Ltd
PVRINOX - Pvr Inox Limited
RAMCOCEM - The Ramco Cements Limited
RBLBANK - Rbl Bank Limited
RECLTD - Rec Limited
RELIANCE - Reliance Industries Ltd
SAIL - Steel Authority Of India
SBICARD - Sbi Cards & Pay Ser Ltd
SBILIFE - Sbi Life Insurance Co Ltd
SBIN - State Bank Of India
SENSEX50 - Sensex 50
SENSEX - Sensex
SHREECEM - Shree Cement Limited
SHRIRAMFIN - Shriram Finance Limited
SIEMENS - Siemens Ltd
SILVERM - Silver Mini
SILVER - Silver
SJVN - Sjvn Ltd
SOLARINDS - Solar Industries (I) Ltd
SONACOMS - Sona Blw Precision Frgs L
SRF - Srf Ltd
SUNPHARMA - Sun Pharmaceutical Ind L
SUNTV - Sun Tv Network Limited
SUPREMEIND - Supreme Industries Ltd
SYNGENE - Syngene International Ltd
TATACHEM - Tata Chemicals Ltd
TATACOMM - Tata Communications Ltd
TATACONSUM - Tata Consumer Product Ltd
TATAELXSI - Tata Elxsi Limited
TATAMOTORS - Tata Motors Limited
TATAPOWER - Tata Power Co Ltd
TATASTEEL - Tata Steel Limited
TCS - Tata Consultancy Serv Lt
TECHM - Tech Mahindra Limited
TIINDIA - Tube Invest Of India Ltd
TITAN - Titan Company Limited
TORNTPHARM - Torrent Pharmaceuticals L
TORNTPOWER - Torrent Power Ltd
TRENT - Trent Ltd
TVSMOTOR - Tvs Motor Company Ltd
UBL - United Breweries Ltd
ULTRACEMCO - Ultratech Cement Limited
UNIONBANK - Union Bank Of India
UNITDSPR - United Spirits Limited
UPL - Upl Limited
USDINR - Us Dollar To Indian Rupee
VBL - Varun Beverages Limited
VEDL - Vedanta Limited
VOLTAS - Voltas Ltd
WIPRO - Wipro Ltd
YESBANK - Yes Bank Limited
ZINC - Zinc
ZOMATO - Zomato Limited
ZYDUSLIFE - Zydus Lifesciences Ltd
Option Chain for SENSEX
13 Feb 2025 11:28 AM 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 | 70400 | -1.80 | 3.25 | 27.59 | 9,499 | 566 | 4,071 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70500 | -1.55 | 3.35 | 27.27 | 31,720 | 2,586 | 6,565 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70600 | -1.60 | 3.55 | 27.02 | 2,876 | 82 | 393 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70700 | -1.85 | 3.50 | 26.57 | 964 | 98 | 169 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70800 | -1.85 | 3.75 | 26.35 | 810 | 42 | 287 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70900 | -2.10 | 3.55 | 25.79 | 1,314 | 249 | 283 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71000 | -2.20 | 3.60 | 25.42 | 30,929 | 2,075 | 6,522 | -0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71100 | -1.90 | 3.95 | 25.26 | 1,329 | 61 | 240 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71200 | -2.00 | 3.95 | 24.85 | 2,717 | 170 | 411 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71300 | -2.10 | 4.10 | 24.53 | 968 | 112 | 219 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71400 | -2.20 | 4.05 | 24.08 | 3,414 | 199 | 372 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71500 | -2.60 | 3.90 | 23.57 | 31,224 | -1,139 | 9,072 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71600 | -2.45 | 4.35 | 23.44 | 2,743 | 217 | 611 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71700 | -2.95 | 4.45 | 23.07 | 3,917 | -220 | 415 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71800 | -2.50 | 4.70 | 22.80 | 2,677 | 74 | 531 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71900 | -2.85 | 4.90 | 22.49 | 2,664 | 158 | 684 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72000 | -2.85 | 4.85 | 22.04 | 51,785 | 878 | 13,348 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72100 | -3.25 | 5.25 | 21.82 | 4,773 | 481 | 1,426 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72200 | -3.45 | 5.55 | 21.54 | 6,420 | 712 | 1,628 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72300 | -3.65 | 5.75 | 21.20 | 5,681 | 653 | 1,170 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72400 | -4.05 | 5.85 | 20.82 | 5,748 | 588 | 980 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72500 | -4.70 | 6.05 | 20.47 | 43,047 | 7,206 | 11,844 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72600 | -5.05 | 6.60 | 20.25 | 3,820 | 105 | 420 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72700 | -5.30 | 6.80 | 19.89 | 7,118 | 635 | 1,131 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72800 | -6.20 | 7.55 | 19.72 | 13,193 | 384 | 1,905 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 72900 | -7.35 | 8.00 | 19.43 | 9,261 | 938 | 1,887 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73000 | -8.00 | 8.45 | 19.12 | 76,547 | 14,035 | 21,405 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73100 | -8.75 | 9.25 | 18.90 | 10,501 | 499 | 1,229 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73200 | -10.25 | 9.80 | 18.59 | 13,698 | 538 | 1,795 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73300 | -12.10 | 10.65 | 18.35 | 12,835 | 687 | 1,299 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73400 | -13.45 | 11.50 | 18.09 | 13,406 | 941 | 2,082 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73500 | -15.30 | 12.45 | 17.83 | 44,590 | 5,488 | 13,204 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73600 | -17.65 | 14.00 | 17.68 | 12,206 | 875 | 1,864 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73700 | -20.00 | 15.45 | 17.47 | 12,437 | 605 | 1,721 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73800 | -22.55 | 17.30 | 17.30 | 16,735 | 286 | 2,144 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 73900 | -25.45 | 19.25 | 17.11 | 12,750 | 372 | 1,307 | -0.03 |
- | 58 | -7 | 17 | - | 2661.30 | 336.15 | 74000 | -28.80 | 21.40 | 16.91 | 90,277 | 10,939 | 25,768 | -0.03 |
0.00 | 1 | 0 | 0 | 0.00 | 2280.50 | -41.80 | 74100 | -32.05 | 24.60 | 16.82 | 13,535 | 916 | 2,520 | -0.04 |
0.00 | 7 | 0 | 0 | 0.00 | 2341.70 | 112.90 | 74200 | -36.40 | 28.10 | 16.72 | 20,355 | 1,559 | 3,650 | -0.04 |
0.00 | 2 | 0 | 0 | 0.00 | 2096.35 | -39.85 | 74300 | -40.90 | 32.00 | 16.60 | 17,356 | 202 | 1,634 | -0.05 |
0.00 | 1 | 0 | 0 | 0.00 | 1849.40 | -195.25 | 74400 | -44.65 | 36.30 | 16.48 | 20,704 | 669 | 2,806 | -0.06 |
- | 140 | 0 | 60 | - | 2230.15 | 302.70 | 74500 | -49.50 | 41.20 | 16.36 | 56,325 | 3,053 | 9,873 | -0.06 |
0.00 | 4 | 0 | 0 | 0.00 | 1723.10 | -141.80 | 74600 | -55.30 | 46.25 | 16.20 | 20,774 | 1,017 | 2,443 | -0.07 |
- | 13 | 0 | 1 | - | 2015.00 | 250.45 | 74700 | -60.20 | 53.20 | 16.14 | 22,516 | 383 | 1,969 | -0.08 |
0.97 | 69 | -4 | 32 | 11.86 | 1948.20 | 287.45 | 74800 | -67.75 | 59.95 | 16.00 | 24,994 | 1,346 | 3,128 | -0.09 |
0.90 | 172 | -6 | 16 | 16.20 | 1906.35 | 311.20 | 74900 | -74.55 | 67.55 | 15.87 | 25,745 | 899 | 3,269 | -0.10 |
0.95 | 199 | -108 | 456 | 11.94 | 1758.00 | 292.15 | 75000 | -81.75 | 76.30 | 15.75 | 86,180 | 5,333 | 14,489 | -0.11 |
0.88 | 79 | -5 | 122 | 15.28 | 1713.45 | 345.75 | 75100 | -89.10 | 85.80 | 15.62 | 27,209 | 1,451 | 3,214 | -0.12 |
0.93 | 256 | -16 | 153 | 11.82 | 1569.90 | 241.90 | 75200 | -98.90 | 96.15 | 15.47 | 34,186 | 962 | 3,729 | -0.13 |
0.92 | 259 | -31 | 142 | 11.59 | 1475.00 | 222.05 | 75300 | -107.35 | 108.00 | 15.34 | 33,641 | 2,936 | 7,638 | -0.15 |
0.89 | 499 | -97 | 319 | 11.85 | 1388.85 | 235.50 | 75400 | -118.30 | 120.20 | 15.17 | 35,887 | 1,223 | 4,358 | -0.16 |
0.82 | 913 | -217 | 2,421 | 15.11 | 1370.65 | 301.25 | 75500 | -128.95 | 133.55 | 14.99 | 70,087 | 3,140 | 8,631 | -0.18 |
0.80 | 643 | -285 | 1,180 | 14.86 | 1284.10 | 298.20 | 75600 | -140.95 | 148.85 | 14.83 | 41,972 | 1,480 | 4,232 | -0.20 |
0.79 | 748 | -232 | 1,714 | 14.42 | 1193.75 | 275.05 | 75700 | -152.75 | 164.40 | 14.62 | 46,742 | 2,037 | 4,812 | -0.21 |
0.76 | 739 | -508 | 3,343 | 14.95 | 1131.75 | 279.65 | 75800 | -167.10 | 182.90 | 14.46 | 50,665 | 2,121 | 4,316 | -0.24 |
0.74 | 723 | -185 | 3,919 | 14.37 | 1040.45 | 254.25 | 75900 | -179.85 | 202.30 | 14.26 | 45,734 | 1,025 | 3,279 | -0.26 |
0.71 | 3,792 | -1,669 | 31,980 | 14.75 | 980.00 | 257.70 | 76000 | -194.65 | 224.95 | 14.10 | 1,13,601 | 5,886 | 12,093 | -0.28 |
0.69 | 1,333 | -225 | 19,865 | 14.30 | 896.30 | 234.15 | 76100 | -208.70 | 249.30 | 13.93 | 58,289 | 1,875 | 5,497 | -0.30 |
0.66 | 2,944 | 9 | 53,328 | 14.50 | 836.10 | 224.55 | 76200 | -219.60 | 276.25 | 13.76 | 76,224 | 3,636 | 6,663 | -0.33 |
0.63 | 4,147 | 362 | 78,242 | 14.26 | 763.70 | 206.55 | 76300 | -232.25 | 306.65 | 13.62 | 85,078 | 4,180 | 6,388 | -0.36 |
0.61 | 3,665 | 1,461 | 80,797 | 14.10 | 697.00 | 191.35 | 76400 | -252.80 | 338.75 | 13.45 | 69,387 | 4,657 | 5,732 | -0.39 |
0.58 | 11,903 | 4,651 | 1,33,415 | 14.00 | 634.90 | 182.25 | 76500 | -274.25 | 375.20 | 13.33 | 1,11,974 | 6,978 | 12,102 | -0.42 |
0.55 | 6,071 | 4,463 | 1,06,230 | 13.89 | 575.70 | 162.25 | 76600 | -285.20 | 415.85 | 13.23 | 74,758 | 4,262 | 5,207 | -0.45 |
0.51 | 5,204 | 3,667 | 81,887 | 13.74 | 517.80 | 147.95 | 76700 | -290.70 | 460.55 | 13.15 | 40,832 | 3,109 | 3,568 | -0.48 |
0.48 | 4,054 | 2,448 | 71,470 | 13.64 | 465.15 | 131.05 | 76800 | -309.60 | 508.80 | 13.09 | 19,094 | 1,294 | 2,024 | -0.52 |
0.45 | 4,602 | 3,279 | 60,481 | 13.58 | 416.95 | 116.65 | 76900 | -321.40 | 557.75 | 12.95 | 10,395 | 433 | 777 | -0.55 |
0.42 | 11,790 | 3,303 | 1,44,199 | 13.51 | 371.75 | 104.35 | 77000 | -339.95 | 613.20 | 12.89 | 17,165 | 1,152 | 4,008 | -0.59 |
|
||||||||||||||
0.39 | 3,200 | 902 | 51,564 | 13.45 | 330.00 | 90.00 | 77100 | -353.95 | 670.00 | 12.78 | 2,695 | 237 | 552 | -0.62 |
0.36 | 2,980 | 1,065 | 58,542 | 13.39 | 291.50 | 81.85 | 77200 | -358.30 | 737.55 | 12.88 | 1,972 | 237 | 523 | -0.65 |
0.33 | 3,584 | 1,941 | 47,765 | 13.36 | 257.15 | 69.55 | 77300 | -375.95 | 793.40 | 12.54 | 1,857 | 430 | 993 | -0.69 |
0.30 | 3,052 | 942 | 51,218 | 13.34 | 225.90 | 59.40 | 77400 | -411.65 | 865.35 | 12.59 | 696 | 78 | 306 | -0.71 |
0.27 | 9,959 | 1,797 | 1,07,943 | 13.30 | 197.15 | 49.80 | 77500 | -366.60 | 938.45 | 12.58 | 1,446 | 364 | 2,373 | -0.74 |
0.24 | 5,122 | 3,152 | 51,862 | 13.35 | 173.55 | 43.80 | 77600 | -269.80 | 1111.65 | 15.89 | 745 | -169 | 561 | -0.72 |
0.22 | 2,833 | 813 | 44,559 | 13.35 | 150.80 | 36.95 | 77700 | -286.85 | 1191.35 | 16.10 | 168 | 14 | 160 | -0.74 |
0.19 | 3,262 | 898 | 48,701 | 13.33 | 130.35 | 30.50 | 77800 | -314.00 | 1290.00 | 16.90 | 5 | -3 | 102 | -0.75 |
0.17 | 2,780 | 890 | 44,466 | 13.36 | 113.10 | 26.15 | 77900 | -71.55 | 1353.45 | 16.43 | 5 | 0 | 44 | -0.78 |
0.15 | 17,100 | 4,063 | 1,16,573 | 13.39 | 97.75 | 22.00 | 78000 | -376.45 | 1345.00 | 12.69 | 539 | -42 | 1,993 | -0.86 |
0.14 | 2,960 | 964 | 30,823 | 13.39 | 83.60 | 17.00 | 78100 | -100.10 | 1500.00 | 15.87 | 2 | 0 | 45 | -0.82 |
0.12 | 2,654 | -3,257 | 47,376 | 13.47 | 72.60 | 14.85 | 78200 | -361.45 | 1634.15 | 18.02 | 66 | 19 | 64 | -0.81 |
0.11 | 2,025 | 345 | 25,678 | 13.50 | 62.05 | 11.40 | 78300 | -580.65 | 1620.10 | 13.27 | 3 | -1 | 27 | -0.90 |
0.09 | 1,949 | 758 | 22,561 | 13.57 | 53.60 | 9.05 | 78400 | -301.50 | 1819.60 | 18.89 | 6 | 0 | 32 | -0.83 |
0.08 | 10,637 | 4,852 | 52,732 | 13.63 | 46.00 | 7.55 | 78500 | -499.65 | 1744.50 | - | 8 | -3 | 281 | - |
0.07 | 2,425 | 667 | 20,653 | 13.67 | 39.10 | 4.85 | 78600 | -300.95 | 2096.95 | 0.00 | 0 | 0 | 21 | 0.00 |
0.06 | 2,223 | 867 | 20,327 | 13.74 | 33.50 | 3.70 | 78700 | 87.65 | 2387.65 | 0.00 | 0 | 0 | 17 | 0.00 |
0.05 | 2,105 | 4 | 19,899 | 13.81 | 28.60 | 2.60 | 78800 | -45.30 | 2473.00 | 0.00 | 0 | 0 | 8 | 0.00 |
0.05 | 2,372 | 476 | 16,541 | 13.83 | 24.00 | 1.45 | 78900 | -65.70 | 2563.60 | 0.00 | 0 | 0 | 2 | 0.00 |
0.04 | 28,325 | 14,603 | 95,927 | 13.85 | 20.00 | 0.45 | 79000 | -454.10 | 2271.55 | 12.46 | 21 | 0 | 1,438 | -0.97 |
0.03 | 2,455 | 1,190 | 21,289 | 13.91 | 16.90 | -0.30 | 79100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 2,130 | 357 | 21,137 | 13.97 | 14.25 | -0.80 | 79200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 3,120 | 1,120 | 17,704 | 14.09 | 12.30 | -1.05 | 79300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 2,221 | 1,142 | 12,902 | 14.20 | 10.60 | -0.70 | 79400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 13,529 | 5,175 | 57,593 | 14.29 | 9.05 | -1.05 | 79500 | 21.80 | 3140.10 | 0.00 | 0 | 0 | 14 | 0.00 |
0.02 | 2,216 | 1,275 | 10,855 | 14.41 | 7.80 | -1.05 | 79600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,446 | 754 | 9,329 | 14.52 | 6.70 | -1.45 | 79700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,899 | 653 | 8,372 | 14.79 | 6.25 | -1.15 | 79800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,682 | 608 | 7,984 | 14.88 | 5.35 | -1.15 | 79900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 22,962 | 5,293 | 59,086 | 15.03 | 4.70 | -0.95 | 80000 | -468.50 | 3276.60 | 18.14 | 15 | 2 | 440 | -0.97 |
0.01 | 1,986 | 318 | 7,919 | 15.32 | 4.45 | -1.10 | 80100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 2,109 | 128 | 7,555 | 15.48 | 3.95 | -1.15 | 80200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 1,135 | 258 | 3,051 | 15.61 | 3.45 | -1.20 | 80300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 525 | 49 | 1,747 | 15.92 | 3.35 | -1.00 | 80400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 16,500 | 417 | 24,562 | 16.12 | 3.05 | -0.90 | 80500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 458 | -146 | 1,788 | 16.55 | 3.15 | -0.95 | 80600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 972 | -308 | 2,200 | 16.83 | 3.00 | -0.90 | 80700 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 507 | -117 | 1,455 | 17.09 | 2.85 | -0.90 | 80800 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 874 | 129 | 1,899 | 17.52 | 2.95 | -0.60 | 80900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 18,836 | 1,755 | 24,956 | 17.82 | 2.85 | -0.90 | 81000 | 964.95 | 4474.00 | 0.00 | 0 | 0 | 68 | 0.00 |
0.01 | 728 | 454 | 2,329 | 18.21 | 2.90 | -0.65 | 81100 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 448 | 104 | 653 | 18.43 | 2.70 | -0.65 | 81200 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 365 | -116 | 1,130 | 18.79 | 2.70 | -0.65 | 81300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 228 | 19 | 483 | 19.14 | 2.70 | -0.80 | 81400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,981 | 137 | 10,708 | 19.41 | 2.60 | -0.75 | 81500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 743 | 319 | 2,458 | 19.85 | 2.70 | -0.70 | 81600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 367 | 286 | 1,322 | 20.12 | 2.60 | -1.15 | 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 | 10 | 10 | 14 | 20.73 | 2.50 | 2.45 | 81900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 13,274 | 2,414 | 12,243 | 21.11 | 2.55 | -0.70 | 82000 | 907.25 | 5480.10 | 0.00 | 0 | 0 | 49 | 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 | 386 | 177 | 2,341 | 22.01 | 2.40 | -1.75 | 82300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 261 | 261 | 945 | 22.35 | 2.40 | 2.35 | 82400 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 1,698 | 255 | 4,581 | 22.55 | 2.25 | -0.85 | 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 | 9 | 1 | 25 | 22.99 | 2.05 | -1.70 | 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 | 17 | 5 | 39 | 24.01 | 2.35 | -1.40 | 82900 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 2,196 | 518 | 5,421 | 24.27 | 2.30 | -0.75 | 83000 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 12 | 11 | 21 | 24.45 | 2.10 | -1.15 | 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 | 14 | 8 | 33 | 25.36 | 2.35 | -1.40 | 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 | 11,320 | -125 | 9,111 | 25.79 | 2.15 | -0.60 | 83500 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 68 | 53 | 103 | 25.87 | 1.95 | -0.65 | 83600 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
3,09,264 | 3,04,564 |
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.