`
Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
82037.74 116.45 (0.14%)

Option Chain for SENSEX

11 Sep 2024 11:10 AM IST

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

Call Put
OI Change OI Vol Ltp Change Change Ltp Vol Change OI OI
0 0 0 0 0.00 74600 -0.95 1.8 260 40 4,590
0 0 0 0 0.00 74700 -1.45 1.8 130 50 1,200
0 0 0 0 0.00 74800 -0.80 2.5 570 470 1,220
0 0 0 0 0.00 74900 0.00 2.5 220 0 250
0 0 0 0 0.00 75000 -1.45 1.55 1,130 -80 4,230
0 0 0 0 0.00 75100 -0.55 1.45 240 10 1,360
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 0 0
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 0.00 0 0 0 0
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 0 0
0 0 0 0 0.00 76500 0.00 0 0 0 0
0 0 0 0 0.00 76600 0.00 0 0 0 0
0 0 0 0 0.00 76700 0.00 0 0 0 0
0 0 0 0 0.00 76800 0.00 0 0 0 0
0 0 0 0 0.00 76900 0.00 0 0 0 0
0 0 0 0 0.00 77000 -1.55 2.05 23,850 2,140 16,850
0 0 0 0 0.00 77100 0.00 0 0 0 0
0 0 0 0 0.00 77200 0.00 0 0 0 0
0 0 0 0 0.00 77300 0.00 0 0 0 0
0 0 0 0 0.00 77400 0.00 0 0 0 0
0 0 0 0 0.00 77500 2.80 2.8 360 0 160
0 0 0 0 0.00 77600 0.00 0 0 0 0
0 0 0 0 0.00 77700 0.00 0 0 0 0
0 0 0 0 0.00 77800 0.00 0 0 0 0
0 0 0 0 0.00 77900 0.00 0 0 0 0
0 0 0 0 0.00 78000 -3.60 2.3 1,41,590 10,780 82,850
0 0 0 0 0.00 78100 0.00 0 0 0 0
0 0 0 0 0.00 78200 0.00 0 0 0 0
0 0 0 0 0.00 78300 0.00 0 0 0 0
0 0 0 0 0.00 78400 0.00 0 0 0 0
0 0 0 0 0.00 78500 -4.65 3.4 1,03,950 7,240 69,500
0 0 0 0 0.00 78600 0.00 0 0 0 0
0 0 0 0 0.00 78700 0.00 0 0 0 0
10 0 0 0 0.00 78800 0.00 0 0 0 0
0 0 0 0 0.00 78900 0.00 0 0 0 0
50 0 0 0 0.00 79000 -3.60 5.4 2,52,040 22,870 1,82,170
0 0 0 0 0.00 79100 -1.70 5.75 15,680 3,840 4,820
0 0 0 0 0.00 79200 -1.85 6.1 27,550 1,400 8,350
0 0 0 0 0.00 79300 -7.60 6.7 37,380 5,630 12,550
0 0 0 0 0.00 79400 -7.40 7.25 54,400 4,320 28,160
0 0 0 0 0.00 79500 -5.70 8.05 2,81,200 41,860 1,25,280
0 0 0 0 0.00 79600 2.50 8.9 76,640 6,430 14,030
0 0 0 0 0.00 79700 1.60 10.1 71,650 8,220 16,010
10 0 0 0 0.00 79800 -5.35 11.05 84,490 8,840 23,100
0 0 0 0 0.00 79900 -8.25 12.5 93,600 9,120 17,740
2,510 0 0 1930 0.00 80000 -8.20 13.9 3,97,580 56,410 1,30,480
0 0 0 0 0.00 80100 0.30 15.75 64,650 2,370 9,680
20 0 0 1742.35 0.00 80200 -3.70 17.95 87,820 4,990 13,420
70 0 0 1677.25 0.00 80300 -5.65 20.4 1,70,590 7,560 22,650
40 10 10 1546.65 303.15 80400 -11.70 23.1 1,30,070 5,980 22,940
3,250 70 280 1434.8 -24.50 80500 -8.50 26.5 3,21,540 14,870 90,570
510 0 0 1357.65 0.00 80600 -10.70 30.05 1,15,730 7,230 26,740
960 0 50 1283.35 14.00 80700 -3.00 35.55 1,20,210 9,880 29,240
1,410 -70 390 1177.05 14.95 80800 -5.00 40 1,65,490 -6,620 31,050
1,830 90 2,430 1089.2 1.50 80900 -13.90 46.1 1,63,210 2,060 24,620
25,200 700 19,590 1001 19.00 81000 -13.80 54.6 4,35,130 22,320 1,10,860
5,460 270 8,380 892.9 1.45 81100 -11.90 64.9 2,29,330 16,410 47,650
12,870 430 10,790 829.25 24.55 81200 -18.85 78.05 2,74,740 18,930 63,390
11,570 -790 21,280 748.5 16.55 81300 -16.20 94 3,07,580 11,780 54,540
15,120 4,720 63,570 662.3 8.95 81400 -21.75 112.65 2,79,940 16,780 46,790
49,920 260 1,78,060 586.55 1.60 81500 -23.10 136.05 6,83,250 35,110 1,27,230
25,640 4,190 1,34,540 516.1 19.50 81600 -26.25 163.75 4,75,050 20,340 54,590
26,210 7,580 2,85,490 448.6 18.60 81700 -26.75 198.25 4,83,800 19,990 49,320
59,080 41,780 7,46,940 388.1 18.90 81800 -28.05 236.95 7,83,220 56,920 89,890
67,470 41,860 10,55,460 332.45 14.45 81900 -21.20 280.8 8,48,860 37,670 63,100
1,44,600 44,880 13,35,200 281.55 7.55 82000 -18.60 332.7 7,49,340 28,540 1,00,900
96,140 40,730 6,20,250 239.3 9.30 82100 -12.70 388.4 2,44,980 10,570 30,340
91,040 30,980 5,63,080 201.3 13.30 82200 -9.40 451.5 1,37,610 1,680 18,980
52,590 27,650 4,32,330 166.05 7.05 82300 -16.80 515.25 51,980 -20 8,830
36,760 8,880 3,81,990 137.85 4.50 82400 -22.80 587.45 45,120 310 3,360
1,11,680 19,850 7,73,520 112.6 4.40 82500 -22.00 662.15 22,920 1,980 18,790
58,750 20,870 3,63,430 91.35 2.15 82600 -11.15 752.2 7,570 650 1,560
35,440 10,810 2,93,370 75 7.00 82700 14.05 861.45 3,180 130 940
46,040 12,490 2,78,310 61.25 6.75 82800 -8.85 930 200 0 930
54,180 21,790 2,13,270 48.8 -1.20 82900 -6.00 1020 30 0 180
1,21,060 27,770 5,55,970 39.5 8.50 83000 -0.10 1115 5,950 2,200 7,830
31,050 13,250 1,69,560 32.4 8.70 83100 0.00 0 0 0 0
48,120 8,910 1,88,480 26.45 6.30 83200 0.00 0 0 0 0
34,220 -880 1,76,850 21.55 6.45 83300 0.00 0 0 0 0
29,930 12,990 2,15,780 17.55 4.65 83400 0.00 0 0 0 0
1,28,980 16,310 5,71,560 14.5 3.00 83500 0.00 0 0 0 0
17,930 4,940 1,71,310 12.2 2.40 83600 0.00 0 0 0 0
26,580 1,800 1,16,130 10.25 3.25 83700 0.00 0 0 0 0
18,460 3,530 2,05,960 8.95 3.60 83800 0.00 0 0 0 0
12,920 8,500 1,08,230 7.85 -2.30 83900 0.00 0 0 0 0
2,83,050 74,360 6,37,080 6.9 0.10 84000 0.00 0 0 0 0
15,910 6,440 80,180 6.05 -0.55 84100 0.00 0 0 0 0
34,160 5,650 83,520 5.55 -1.45 84200 0.00 0 0 0 0
16,920 2,840 53,920 5.1 -2.20 84300 0.00 0 0 0 0
15,830 -1,290 60,530 4.5 0.15 84400 0.00 0 0 0 0
67,540 27,190 1,58,920 4.05 0.55 84500 0.00 0 0 0 0
2,860 2,670 14,410 3.85 1.10 84600 0.00 0 0 0 0
1,350 730 2,450 4.1 -1.40 84700 0.00 0 0 0 0
60 10 10 8.7 -1.25 84800 0.00 0 0 0 0
90 0 140 9.95 0.00 84900 0.00 0 0 0 0
1,00,920 32,640 1,66,950 3.1 0.20 85000 0.00 0 0 0 0
150 150 150 6 6.00 85100 0.00 0 0 0 0
70 0 120 3.05 0.00 85200 0.00 0 0 0 0
2,180 -270 1,110 2.6 -0.45 85300 0.00 0 0 0 0
20 0 140 2.3 0.00 85400 0.00 0 0 0 0
8,000 2,980 26,890 2.25 -0.15 85500 0.00 0 0 0 0
0 0 0 0 0.00 85600 0.00 0 0 0 0
0 0 0 0 0.00 85700 0.00 0 0 0 0
0 0 0 0 0.00 85800 0.00 0 0 0 0
1,570 0 1,350 2.15 0.00 85900 0.00 0 0 0 0
16,910 880 20,870 2.1 -0.30 86000 0.00 0 0 0 0
600 110 220 2.8 -2.10 86100 0.00 0 0 0 0
740 10 80 2.05 -0.45 86200 0.00 0 0 0 0
2,480 0 13,760 2.7 0.00 86300 0.00 0 0 0 0
330 20 160 2 -0.60 86400 0.00 0 0 0 0
5,460 870 5,650 2 0.20 86500 0.00 0 0 0 0
4,200 -1,170 5,520 2.15 0.00 86600 0.00 0 0 0 0
20,87,080 19,15,810
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.