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
- 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.