Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
79453.12 -23.07 (-0.03%)

Option Chain for SENSEX

02 Jul 2024 10:08 AM IST

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

Call Put
OI Chng OI Vol Ltp Chng Chng Ltp Vol Chng OI OI
0 0 0 0 70200 0.05 10 10 10
0 0 0 0 70300 0 0 0 0
0 0 0 0 70400 0 0 0 0
0 0 0 0 70500 0 0 0 0
0 0 0 0 70600 0 0 0 0
0 0 0 0 70700 0 0 0 0
0 0 0 0 70800 0 0 0 0
0 0 0 0 70900 0 0 0 0
0 0 0 0 71000 0 0 0 0
0 0 0 0 71100 0 0 0 0
0 0 0 0 71200 0 0 0 0
0 0 0 0 71300 0 0 0 0
0 0 0 0 71400 0 0 0 0
0 0 0 0 71500 0 0 0 0
0 0 0 0 71600 0 0 0 0
0 0 0 0 71700 0 0 0 0
0 0 0 0 71800 0 0 0 0
0 0 0 0 71900 0 0 0 0
0 0 0 0 72000 0 0 0 0
0 0 0 0 72100 0 0 0 0
0 0 0 0 72200 0 0 0 0
0 0 0 0 72300 0 0 0 0
0 0 0 0 72400 0 0 0 0
0 0 0 0 72500 0 0 0 0
0 0 0 0 72600 0 0 0 0
0 0 0 0 72700 0 0 0 0
0 0 0 0 72800 0 0 0 0
0 0 0 0 72900 0 0 0 0
0 0 0 0 73000 0 0 0 0
0 0 0 0 73100 0 0 0 0
0 0 0 0 73200 0 0 0 0
0 0 0 0 73300 0 0 0 0
0 0 0 0 73400 0 0 0 0
0 0 0 0 73500 0 0 0 0
0 0 0 0 73600 0 0 0 0
0 0 0 0 73700 0 0 0 0
0 0 0 0 73800 0 0 0 0
0 0 0 0 73900 0 0 0 0
0 0 0 0 74000 0 0 0 0
0 0 0 0 74100 0 0 0 0
0 0 0 0 74200 0 0 0 0
0 0 0 0 74300 0 0 0 0
0 0 0 0 74400 0 0 0 0
0 0 0 0 0.00 74500 -0.95 4.15 3,540 2,210 2,210
0 0 0 0 0.00 74600 0.00 0 0 0 0
0 0 0 0 0.00 74700 0.00 0 0 0 0
0 0 0 0 0.00 74800 0.00 0 0 0 0
0 0 0 0 0.00 74900 0.00 0 0 0 0
0 0 0 0 0.00 75000 -1.30 6.15 41,000 20,900 20,900
0 0 0 0 0.00 75100 0.00 0 0 0 0
0 0 0 0 0.00 75200 0.00 0 0 0 0
0 0 0 0 0.00 75300 0.00 0 0 0 0
0 0 0 0 0.00 75400 0.00 0 0 0 0
0 0 0 0 0.00 75500 0.00 0 0 10 10
0 0 0 0 0.00 75600 0.00 0 0 0 0
0 0 0 0 0.00 75700 0.00 0 0 0 0
0 0 0 0 0.00 75800 0.00 0 0 0 0
0 0 0 0 0.00 75900 0.00 0 0 0 0
0 0 0 0 0.00 76000 -3.50 10.45 48,780 28,270 28,270
0 0 0 0 0.00 76100 0.00 0 0 0 0
0 0 0 0 0.00 76200 0.00 0 0 0 0
0 0 0 0 0.00 76300 0.00 0 0 0 0
0 0 0 0 0.00 76400 0.00 0 0 30 30
0 0 0 0 0.00 76500 0.00 0 0 10 10
0 0 0 0 0.00 76600 0.00 0 0 0 0
0 0 0 0 0.00 76700 14.50 14.5 1,010 510 510
20 20 0 0 -2560.00 76800 -7.90 19.1 16,880 5,280 5,280
0 0 0 0 0.00 76900 0.00 0 0 0 0
14,060 14,060 0 0 -2417.30 77000 -6.50 22 1,27,270 53,690 53,690
10 10 0 0 -2200.00 77100 -7.35 25.2 12,900 2,340 2,340
40 40 0 0 0.00 77200 -5.65 28.8 8,590 3,200 3,200
0 0 0 0 0.00 77300 -15.00 33 10,130 3,440 3,440
0 0 0 0 0.00 77400 37.35 37.35 400 110 110
2,780 2,780 0 0 -1930.00 77500 -8.25 42.4 1,77,070 36,220 36,220
120 120 0 0 -1867.30 77600 -6.95 49.05 44,260 6,760 6,760
0 0 0 0 0.00 77700 -4.20 55.8 45,500 12,510 12,510
10 10 0 0 -1624.20 77800 -24.80 64.15 35,880 7,570 7,570
0 0 0 0 0.00 77900 -10.45 74.9 37,210 7,250 7,250
13,020 13,020 90 1577.45 29.00 78000 -22.75 84.35 1,56,750 56,670 56,670
40 40 0 0 -1452.00 78100 -27.60 96.75 33,780 7,440 7,440
0 0 0 0 0.00 78200 -25.80 109.2 23,920 5,070 5,070
0 0 0 0 0.00 78300 -29.55 124.25 17,630 6,290 6,290
280 280 30 1299.65 40.40 78400 -39.20 142.05 20,710 6,500 6,500
3,330 3,330 1,320 1123.2 -20.45 78500 -37.80 161.2 69,230 34,000 34,000
370 370 170 1017.7 -40.65 78600 -44.25 181.95 29,180 6,540 6,540
1,020 1,020 320 942.65 -25.70 78700 -42.10 206.9 38,610 10,020 10,020
1,670 1,670 1,530 898.5 -2.60 78800 -37.50 232.5 49,840 11,180 11,180
1,900 1,900 1,010 818.7 -10.85 78900 -31.90 262.9 43,830 9,830 9,830
42,150 42,150 36,240 750.55 -27.10 79000 -39.20 292.85 2,06,250 78,530 78,530
10,070 10,070 12,910 688.05 27.35 79100 -36.60 327 64,160 16,930 16,930
18,990 18,990 26,830 613 -16.00 79200 -34.70 365.3 1,02,030 26,700 26,700
19,400 19,400 1,12,910 554 -36.00 79300 -35.10 403.35 1,48,090 28,440 28,440
27,420 27,420 1,31,530 500 -32.00 79400 -40.15 448.85 1,93,420 29,630 29,630
79,940 79,940 2,56,880 447.25 -23.75 79500 -44.95 495.1 2,56,970 54,700 54,700
34,070 34,070 1,60,310 397.4 -20.60 79600 -25.85 549.1 1,20,650 17,640 17,640
45,320 45,320 1,88,130 350 -27.00 79700 -15.70 602.3 75,800 10,580 10,580
25,580 25,580 1,14,210 309.65 -23.35 79800 -31.35 658 39,360 5,960 5,960
27,210 27,210 93,920 273.4 -16.50 79900 -34.85 713.85 12,320 1,790 1,790
58,990 58,990 1,81,110 238.6 -16.40 80000 -15.00 783.5 22,760 9,740 9,740
16,570 16,570 34,180 208.35 -12.20 80100 -74.35 851.25 1,660 440 440
13,880 13,880 44,970 178.95 -19.10 80200 -49.55 920.35 1,000 160 160
36,700 36,700 78,080 155.4 -16.60 80300 -58.75 984.7 640 150 150
22,830 22,830 54,180 132.35 -15.90 80400 32.00 1151.6 450 310 310
54,510 54,510 84,190 113.9 -4.20 80500 -64.25 1107 280 2,050 2,050
15,310 15,310 41,540 98.75 -3.85 80600 1215.55 1215.55 220 140 140
9,630 9,630 31,380 85.85 -0.65 80700 0.00 0 0 0 0
15,240 15,240 43,710 74.3 -1.25 80800 0.00 0 0 0 0
7,890 7,890 31,550 65 -10.00 80900 0.00 0 0 0 0
67,510 67,510 2,43,510 56.4 -3.15 81000 0.00 0 0 0 0
3,390 3,390 23,710 49.05 49.05 81100 0.00 0 0 0 0
16,850 16,850 76,270 43.3 -0.40 81200 0.00 0 0 0 0
11,170 11,170 53,780 37.8 37.80 81300 1863.70 1863.7 60 0 0
12,300 12,300 81,240 33.2 2.65 81400 0.00 0 0 0 0
42,030 42,030 1,94,680 29.5 -2.15 81500 0.00 0 0 0 0
10,880 10,880 40,880 26.25 26.25 81600 0.00 0 0 0 0
8,830 8,830 31,120 24 3.40 81700 0.00 0 0 0 0
6,890 6,890 65,370 20.75 7.05 81800 0.00 0 0 0 0
16,280 16,280 81,210 18.75 5.20 81900 0.00 0 0 0 0
82,230 82,230 3,53,480 16.95 1.50 82000 0.00 0 0 0 0
1,950 1,950 11,280 15.4 15.40 82100 0.00 0 0 0 0
9,130 9,130 50,910 14.05 14.05 82200 0.00 0 0 0 0
0 0 0 0 0.00 82300 0.00 0 0 0 0
0 0 0 0 0.00 82400 0.00 0 0 0 0
57,290 57,290 1,68,600 10.6 3.00 82500 0.00 0 0 0 0
4,650 4,650 49,480 9.9 4.90 82600 0.00 0 0 0 0
2,700 2,700 22,840 9.15 4.90 82700 0.00 0 0 0 0
3,430 3,430 7,160 9.1 9.10 82800 0.00 0 0 0 0
3,370 3,370 15,700 8.05 -0.20 82900 0.00 0 0 0 0
51,070 51,070 1,30,760 7.35 1.65 83000 0.00 0 0 0 0
470 470 880 7.8 7.80 83100 0.00 0 0 0 0
6,340 6,340 15,570 7 1.75 83200 0.00 0 0 0 0
0 0 0 0 83300 0 0 0 0
320 320 1,080 6.7 83400 0 0 0 0
10,39,450 6,27,750
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.