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

76619.28 448.20 (0.59%)

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
  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.