SENSEX
Sensex
76171.08
-122.52 (-0.16%)
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
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
- 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.