`
[--[65.84.65.76]--]
SENSEX
Sensex

76171.08 -122.52 (-0.16%)

Option Chain for SENSEX

12 Feb 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 70400 5.05 5.10 25.33 50,267 3,505 3,505 -0.01
0.00 0 0 0 0.00 0.00 0.00 70500 4.35 4.40 24.52 1,64,300 3,979 3,979 -0.01
0.00 0 0 0 0.00 0.00 0.00 70600 -2.00 4.70 24.31 11,546 250 311 -0.01
0.00 0 0 0 0.00 0.00 0.00 70700 3.80 3.85 23.38 1,706 71 71 -0.01
0.00 0 0 0 0.00 0.00 0.00 70800 2.95 3.00 22.37 4,925 245 245 -0.00
0.00 0 0 0 0.00 0.00 0.00 70900 5.60 5.65 23.63 1,563 34 34 -0.01
0.00 0 0 0 0.00 0.00 0.00 71000 -1.30 6.20 23.49 1,33,783 2,632 4,447 -0.01
0.00 0 0 0 0.00 0.00 0.00 71100 5.75 5.80 22.90 3,920 179 179 -0.01
0.00 0 0 0 0.00 0.00 0.00 71200 4.25 4.30 21.71 4,893 241 241 -0.01
0.00 0 0 0 0.00 0.00 0.00 71300 6.95 7.00 22.61 3,695 107 107 -0.01
0.00 0 0 0 0.00 0.00 0.00 71400 3.55 3.65 20.54 9,126 173 173 -0.01
0.00 0 0 0 0.00 0.00 0.00 71500 1.55 7.20 21.87 1,61,613 10,179 10,211 -0.01
0.00 0 0 0 0.00 0.00 0.00 71600 6.95 7.10 21.42 8,656 394 394 -0.01
0.00 0 0 0 0.00 0.00 0.00 71700 7.25 7.45 21.14 6,101 635 635 -0.01
0.00 0 0 0 0.00 0.00 0.00 71800 11.90 12.15 22.15 5,452 457 457 -0.02
0.00 0 0 0 0.00 0.00 0.00 71900 -0.70 7.50 20.32 21,564 524 526 -0.01
0.00 0 0 0 0.00 0.00 0.00 72000 0.00 8.50 20.24 1,79,049 12,113 12,470 -0.01
0.00 0 0 0 0.00 0.00 0.00 72100 7.40 8.00 19.66 19,528 945 945 -0.01
0.00 0 0 0 0.00 0.00 0.00 72200 8.00 8.75 19.47 15,906 916 916 -0.01
0.00 0 0 0 0.00 0.00 0.00 72300 4.15 10.15 19.45 17,583 515 517 -0.01
0.00 0 0 0 0.00 0.00 0.00 72400 9.75 11.00 19.24 20,601 392 392 -0.02
0.00 0 0 0 0.00 0.00 0.00 72500 -0.20 10.05 18.56 2,77,104 3,846 4,638 -0.02
0.00 0 0 0 0.00 0.00 0.00 72600 10.85 12.80 18.78 8,700 315 315 -0.02
0.00 0 0 0 0.00 0.00 0.00 72700 8.60 11.05 17.94 9,724 496 496 -0.02
0.00 0 0 0 0.00 0.00 0.00 72800 1.95 16.95 18.70 1,02,008 1,517 1,521 -0.02
0.00 0 0 0 0.00 0.00 0.00 72900 11.25 15.05 17.89 63,100 949 949 -0.02
0.00 0 0 0 0.00 0.00 0.00 73000 -0.60 14.50 17.33 3,02,255 5,793 7,370 -0.02
0.00 0 0 0 0.00 0.00 0.00 73100 8.00 13.80 16.75 53,364 730 730 -0.02
0.00 0 0 0 0.00 0.00 0.00 73200 9.05 16.15 16.71 80,465 1,257 1,257 -0.03
0.00 0 0 0 0.00 0.00 0.00 73300 16.60 25.25 17.57 70,338 612 612 -0.04
0.00 0 0 0 0.00 0.00 0.00 73400 18.80 29.30 17.56 66,698 1,141 1,141 -0.04
0.00 0 0 0 0.00 0.00 0.00 73500 5.40 29.50 17.08 2,04,432 5,230 7,716 -0.04
0.00 0 0 0 0.00 0.00 0.00 73600 17.35 32.65 16.91 57,959 989 989 -0.05
0.00 0 0 0 0.00 0.00 0.00 73700 1.35 34.25 16.56 64,683 1,108 1,116 -0.05
0.00 0 0 0 0.00 0.00 0.00 73800 18.15 40.05 16.58 78,711 1,858 1,858 -0.06
0.00 0 0 0 0.00 0.00 0.00 73900 10.00 47.25 16.64 71,214 932 935 -0.07
0.90 65 65 347 18.42 2374.00 -42.65 74000 11.80 53.00 16.53 2,77,560 9,462 14,829 -0.07
0.90 1 1 2 18.18 2280.50 -41.80 74100 9.55 58.00 16.32 79,340 1,472 1,604 -0.08
0.81 7 7 7 24.75 2341.70 112.90 74200 19.95 73.60 16.74 83,422 1,975 2,091 -0.10
0.88 2 2 4 17.77 2096.35 -39.85 74300 8.40 67.55 15.78 93,260 905 1,432 -0.09
- 1 1 2 - 1849.40 -195.25 74400 10.05 76.45 15.70 98,792 1,899 2,137 -0.10
0.86 140 140 292 17.59 1920.00 -34.15 74500 16.35 89.60 15.80 2,16,126 2,706 6,820 -0.12
0.94 4 4 7 11.41 1723.10 -141.80 74600 0.25 85.00 14.93 84,892 969 1,426 -0.12
0.82 13 13 34 18.24 1769.05 -7.90 74700 12.70 109.25 15.46 85,616 1,313 1,586 -0.14
0.81 73 73 281 17.98 1681.60 -8.80 74800 11.95 122.50 15.37 97,094 1,149 1,782 -0.15
0.79 178 178 681 17.79 1597.15 -8.30 74900 19.25 144.25 15.57 91,338 1,455 2,370 -0.17
0.78 307 258 3,995 17.43 1509.00 -102.45 75000 26.15 161.00 15.49 3,44,024 2,862 9,156 -0.19
0.77 84 84 510 17.22 1426.20 -14.40 75100 23.85 174.05 15.22 1,24,500 818 1,763 -0.21
0.75 272 272 2,146 17.14 1348.85 -12.05 75200 16.40 188.10 14.95 1,27,600 2,209 2,767 -0.22
0.73 290 290 3,915 16.97 1270.35 -12.90 75300 23.80 211.60 14.94 1,47,237 4,239 4,702 -0.24
0.72 596 596 13,002 16.43 1181.15 -26.50 75400 21.60 234.00 14.82 1,89,478 2,823 3,135 -0.26
0.69 1,130 1,130 59,154 16.68 1120.00 -14.25 75500 19.30 255.00 14.61 3,24,445 3,076 5,491 -0.28
0.68 928 928 55,089 15.91 1025.60 -37.50 75600 24.65 285.40 14.61 2,15,417 2,303 2,752 -0.31
0.65 980 913 69,704 16.13 968.00 -112.30 75700 31.90 320.00 14.66 2,04,449 2,187 2,775 -0.33
0.63 1,247 1,193 87,814 16.10 903.75 -115.45 75800 18.55 337.75 14.18 2,34,362 1,697 2,195 -0.36
0.61 908 793 81,407 15.10 805.40 -140.40 75900 16.90 370.50 14.05 1,61,106 1,824 2,254 -0.38
0.58 5,461 4,093 2,52,109 15.68 768.55 -112.60 76000 21.55 408.35 13.98 3,84,260 2,178 6,207 -0.41
0.56 1,558 1,346 1,39,114 15.29 697.80 -117.50 76100 25.90 449.00 13.92 1,96,454 3,076 3,622 -0.44
0.53 2,935 2,342 1,83,646 14.77 624.00 -134.55 76200 40.20 496.25 13.95 1,81,063 1,938 3,027 -0.47
0.50 3,785 2,454 1,78,629 15.07 585.00 -117.95 76300 34.45 537.30 13.75 1,26,421 1,202 2,208 -0.50
0.48 2,204 1,271 1,36,363 14.98 533.50 -110.80 76400 24.40 571.30 13.29 72,764 548 1,075 -0.53
0.45 7,252 2,829 2,67,941 14.41 466.00 -128.55 76500 31.05 620.55 13.14 84,768 151 5,124 -0.56
0.42 1,608 1,194 1,14,997 14.47 426.00 -115.95 76600 42.35 679.60 13.17 23,617 316 945 -0.59
0.39 1,537 739 1,11,609 14.57 390.00 -109.60 76700 55.40 744.65 13.28 9,000 224 459 -0.62
0.36 1,606 1,147 1,16,457 14.39 346.00 -108.20 76800 38.35 788.05 12.71 7,926 281 730 -0.65
0.34 1,323 659 1,05,016 14.52 316.40 -94.80 76900 22.05 851.10 12.59 4,004 27 344 -0.68
0.31 8,487 2,994 3,02,636 14.24 275.00 -99.20 77000 60.55 934.50 12.98 15,863 -38 2,856 -0.71
0.28 2,298 1,613 1,02,372 14.12 241.60 -97.80 77100 49.65 994.30 12.58 1,115 -82 315 -0.74
0.26 1,915 959 1,18,445 14.29 220.50 -85.70 77200 66.35 1078.00 12.85 983 50 286 -0.76
0.24 1,643 678 95,699 14.26 195.00 -82.15 77300 40.55 1125.45 11.77 1,055 394 563 -0.80
0.22 2,110 1,118 90,983 14.36 175.55 -71.70 77400 74.20 1226.10 12.50 639 -208 228 -0.81
0.20 8,162 2,040 2,07,153 14.35 155.00 -65.65 77500 71.65 1288.50 11.64 2,929 -43 2,009 -0.85
0.18 1,970 824 99,627 14.08 129.50 -68.95 77600 66.90 1381.45 11.96 921 -261 730 -0.86
0.16 2,020 1,399 80,490 14.45 122.00 -55.80 77700 99.75 1469.90 12.01 155 -21 146 -0.88
0.14 2,364 907 89,949 14.09 99.00 -59.55 77800 141.85 1604.00 14.26 83 0 105 -0.86
0.13 1,890 1,447 80,994 14.27 89.70 -51.30 77900 -116.05 1425.00 - 40 -1 44 -
0.11 13,037 7,728 2,71,798 14.23 77.00 -47.75 78000 106.90 1719.55 10.17 301 9 2,035 -0.95
0.10 1,996 1,291 55,717 14.30 67.70 -44.10 78100 -199.35 1600.10 - 45 -4 45 -
0.09 5,911 4,704 75,901 14.54 62.35 -37.70 78200 889.05 1934.80 0.00 0 0 45 0.00
0.08 1,680 941 53,347 14.22 49.00 -39.70 78300 280.75 2200.75 21.59 7 -2 28 -0.82
0.07 1,191 547 47,240 14.45 45.00 -34.10 78400 -28.95 2111.05 10.94 25 -1 32 -0.97
0.07 5,785 1,881 1,43,830 14.66 41.00 -28.20 78500 123.65 2184.40 - 165 -11 284 -
0.06 1,758 1,074 45,226 14.70 35.60 -26.35 78600 -300.95 2096.95 - 39 -19 21 -
0.05 1,356 473 47,468 14.47 28.00 -27.05 78700 87.65 2387.65 - 22 14 17 -
0.04 2,101 1,196 46,845 14.76 26.35 -22.30 78800 -45.30 2473.00 - 12 -2 8 -
0.04 1,896 1,167 55,227 14.84 23.00 -20.05 78900 -65.70 2563.60 - 1 1 2 -
0.03 13,722 5,892 2,18,238 14.78 19.00 -18.65 79000 186.50 2699.20 - 99 4 1,438 -
0.03 1,265 614 43,615 15.19 18.80 -15.05 79100 0.00 0.00 0.00 0 0 0 0.00
0.03 1,773 1,140 33,774 15.21 16.00 -13.95 79200 0.00 0.00 0.00 0 0 0 0.00
0.02 2,000 1,421 28,359 15.00 12.40 -14.40 79300 0.00 0.00 0.00 0 0 0 0.00
0.02 1,079 667 23,278 15.09 10.80 -13.30 79400 0.00 0.00 0.00 0 0 0 0.00
0.02 8,354 4,380 1,24,043 15.32 10.00 -11.60 79500 21.80 3140.10 - 14 14 14 -
0.02 941 412 19,922 15.49 9.05 -11.05 79600 0.00 0.00 0.00 0 0 0 0.00
0.01 1,692 802 20,411 15.50 7.60 -10.55 79700 0.00 0.00 0.00 0 0 0 0.00
0.01 1,246 916 19,956 15.67 6.90 -10.00 79800 0.00 0.00 0.00 0 0 0 0.00
0.01 1,074 803 20,887 15.08 4.25 -10.40 79900 0.00 0.00 0.00 0 0 0 0.00
0.01 17,669 11,880 1,85,220 16.02 5.70 -7.25 80000 978.10 3516.10 0.00 0 0 438 0.00
0.01 1,668 1,645 24,748 16.63 6.40 -5.15 80100 0.00 0.00 0.00 0 0 0 0.00
0.01 1,981 1,981 31,581 16.39 4.80 1.85 80200 0.00 0.00 0.00 0 0 0 0.00
0.01 877 875 25,221 16.38 4.00 -6.05 80300 0.00 0.00 0.00 0 0 0 0.00
0.01 476 473 18,841 16.61 3.75 -6.90 80400 0.00 0.00 0.00 0 0 0 0.00
0.01 16,083 13,523 1,50,707 17.23 4.30 -4.70 80500 0.00 0.00 0.00 0 0 0 0.00
0.01 604 600 8,622 17.55 4.25 -3.80 80600 0.00 0.00 0.00 0 0 0 0.00
0.01 1,280 1,280 11,341 17.67 3.80 2.75 80700 0.00 0.00 0.00 0 0 0 0.00
0.01 624 620 8,405 17.98 3.75 -4.65 80800 0.00 0.00 0.00 0 0 0 0.00
0.01 745 745 11,234 18.12 3.40 2.75 80900 0.00 0.00 0.00 0 0 0 0.00
0.01 17,081 13,492 1,28,380 18.52 3.50 -3.70 81000 964.95 4474.00 0.00 0 0 68 0.00
0.01 274 274 7,501 18.50 2.95 2.50 81100 0.00 0.00 0.00 0 0 0 0.00
0.00 344 344 5,405 18.58 2.60 2.25 81200 0.00 0.00 0.00 0 0 0 0.00
0.01 481 481 5,012 19.23 3.05 2.80 81300 0.00 0.00 0.00 0 0 0 0.00
0.01 209 209 2,099 19.67 3.20 3.00 81400 0.00 0.00 0.00 0 0 0 0.00
0.01 1,844 1,826 43,943 20.26 3.60 -2.35 81500 0.00 0.00 0.00 0 0 0 0.00
0.01 424 423 6,762 20.53 3.50 3.35 81600 0.00 0.00 0.00 0 0 0 0.00
0.01 81 81 381 21.38 4.35 4.25 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 10,860 -50 70,796 21.74 3.35 -2.60 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
0.01 209 209 581 23.16 4.00 3.95 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 1,443 1,162 18,770 23.51 3.55 -1.50 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
0.01 8 8 10 24.30 3.75 3.70 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 12 12 14 24.94 3.75 3.70 82900 0.00 0.00 0.00 0 0 0 0.00
0.00 1,678 1,001 17,435 24.68 3.00 -1.50 83000 0.00 0.00 0.00 0 0 0 0.00
0.00 1 1 6 24.99 3.00 2.95 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 6 6 27 24.42 1.85 1.80 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 11,445 9,522 40,695 26.24 3.00 -1.20 83500 0.00 0.00 0.00 0 0 0 0.00
0.00 15 15 166 25.80 2.25 2.20 83600 0.00 0.00 0.00 0 0 0 0.00
2,27,633 1,81,012
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.