`
Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
84544.31 1359.51 (1.63%)

Option Chain for SENSEX

20 Sep 2024 04:11 PM 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 65000 0.00 2.95 0 0 20
0 0 0 0 0.00 66000 0.00 2.95 0 0 20
0 0 0 0 0.00 67000 0.00 2.95 10 0 20
0 0 0 0 0.00 68000 0.00 2.95 30 10 30
0 0 0 0 0.00 69000 2.95 5.9 1,000 980 1,000
0 0 0 0 0.00 70000 0.00 2.95 20 0 10
0 0 0 0 0.00 71000 0.00 0 0 0 0
0 0 0 0 0.00 72000 0.00 0 0 0 0
0 0 0 0 0.00 73000 0.00 0 0 0 0
0 0 0 0 0.00 73200 0.00 0 0 0 0
0 0 0 0 0.00 73300 0.00 0 0 0 0
0 0 0 0 0.00 73400 0.00 0 0 0 0
0 0 0 0 0.00 73500 0.00 0 0 0 0
0 0 0 0 0.00 73600 0.00 0 0 0 0
0 0 0 0 0.00 73700 0.00 0 0 0 0
0 0 0 0 0.00 73800 0.00 0 0 0 0
0 0 0 0 0.00 73900 0.00 0 0 0 0
0 0 0 0 0.00 74000 0.00 0 0 0 0
0 0 0 0 0.00 74100 0.00 0 0 0 0
0 0 0 0 0.00 74200 0.00 0 0 0 0
0 0 0 0 0.00 74300 0.00 0 0 0 0
0 0 0 0 0.00 74400 0.00 0 0 0 0
0 0 0 0 0.00 74500 0.00 0 0 0 0
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 0.00 0 0 0 0
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 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 0.00 0 0 0 0
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 0.00 0 0 0 0
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 80
0 0 0 0 0.00 77800 0.00 0 0 0 80
0 0 0 0 0.00 77900 0.00 0 0 0 0
0 0 0 0 0.00 78000 0.00 0 0 0 0
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 0.00 0 0 0 0
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
0 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
0 0 0 0 0.00 79000 0.00 0 0 0 0
0 0 0 0 0.00 79100 0.00 0 0 0 0
0 0 0 0 0.00 79200 0.00 0 0 0 0
0 0 0 0 0.00 79300 0.00 0 0 0 0
0 0 0 0 0.00 79400 0.00 0 0 0 0
0 0 0 0 0.00 79500 -6.50 22.5 24,620 11,300 14,330
0 0 0 0 0.00 79600 0.00 0 0 0 0
0 0 0 0 0.00 79700 0.00 0 0 0 0
0 0 0 0 0.00 79800 0.00 0 0 0 0
0 0 0 0 0.00 79900 0.00 0 0 0 0
0 0 0 0 0.00 80000 7.45 44.7 52,430 26,390 28,060
0 0 0 0 0.00 80100 -13.00 36 290 0 190
0 0 0 0 0.00 80200 0.00 0 0 0 0
0 0 0 0 0.00 80300 -26.50 36.75 140 30 80
0 0 0 0 0.00 80400 0.00 0 0 0 0
0 0 0 0 0.00 80500 -9.45 47 18,620 4,620 6,460
0 0 0 0 0.00 80600 0.00 0 0 0 0
0 0 0 0 0.00 80700 0.00 0 0 0 0
0 0 0 0 0.00 80800 0.00 0 0 0 30
0 0 0 0 0.00 80900 -59.70 57.3 1,740 1,190 1,210
2,570 1,700 2,680 3307.5 767.50 81000 -20.40 58 85,680 9,100 21,710
10 0 0 1480.15 0.00 81100 64.90 64.9 5,410 1,760 1,760
30 10 10 2250 160.00 81200 -45.00 65 4,330 1,590 1,600
70 10 30 2539.45 519.45 81300 77.45 77.45 7,420 950 950
180 40 110 2925 982.00 81400 -51.55 58.55 5,920 -810 1,240
710 570 790 2799 1094.10 81500 -69.35 47.65 75,830 4,890 12,590
10 0 10 2256.6 456.60 81600 -41.30 83.95 4,360 -770 680
0 -10 10 2600 2600.00 81700 -60.10 80.1 6,280 800 1,750
0 0 0 0 0.00 81800 -72.15 75.7 4,310 20 1,020
20 0 0 1530.85 0.00 81900 -71.95 85 22,180 1,250 2,510
5,510 4,940 7,030 2356.9 736.60 82000 -88.10 81.9 1,75,900 11,910 27,350
20 -20 40 2100 553.75 82100 -94.50 89.6 11,690 -210 2,740
80 0 0 1198.9 0.00 82200 -98.65 101 7,810 720 1,630
50 20 80 2100 669.00 82300 -106.50 116 6,830 1,300 1,920
70 30 100 1968.75 1081.50 82400 -108.95 130 7,400 1,170 1,830
4,910 2,360 7,450 1891.1 673.50 82500 -163.30 93.05 1,35,430 20,050 28,690
140 -30 170 1850 850.00 82600 -164.20 119.7 14,410 3,410 4,240
4,490 4,210 5,930 900 -117.85 82700 -169.00 133 18,980 3,000 4,640
480 -70 3,600 1704.7 692.95 82800 -181.00 152.6 20,660 2,360 3,180
390 -200 6,010 1547.6 653.35 82900 -199.25 154.25 20,670 2,070 3,760
15,550 -1,770 1,23,800 1456.35 586.65 83000 -209.05 173 4,20,310 32,690 52,070
2,260 -530 14,820 1300 510.75 83100 -219.00 196 33,080 1,960 4,750
1,430 -1,700 22,890 1285.25 555.10 83200 -247.45 210 67,210 2,580 6,740
3,620 590 44,410 1203.9 537.45 83300 -257.75 228.05 69,700 6,860 8,600
4,420 250 63,100 1150 536.65 83400 -296.95 230.05 1,33,890 7,760 10,460
20,340 820 4,94,680 1001 447.25 83500 -310.95 260 6,15,100 31,740 42,440
4,690 3,030 1,24,290 969 472.50 83600 -327.25 289.25 1,24,690 6,500 7,320
5,470 4,160 1,31,640 900.15 455.05 83700 -353.50 312.85 1,16,450 6,670 7,030
7,640 6,750 1,62,050 866.9 475.70 83800 -375.65 340.75 1,56,390 14,490 14,770
8,310 7,010 1,60,550 700 353.20 83900 -443.95 367.45 1,58,860 18,810 18,940
1,15,850 1,06,200 14,59,450 719.05 412.55 84000 -421.30 395 10,97,810 1,38,600 1,39,030
11,720 10,890 3,23,500 626.6 361.30 84100 435.00 435 1,59,950 18,620 18,620
11,420 10,570 2,76,530 584 351.40 84200 469.95 469.95 1,91,740 16,680 16,680
8,660 7,400 1,59,960 524.3 321.60 84300 500.00 500 91,380 11,320 11,320
13,280 11,730 1,66,890 469.8 297.60 84400 557.30 557.3 83,620 14,120 14,120
64,610 56,910 8,55,560 399.95 255.30 84500 599.95 599.95 2,22,900 37,790 37,790
9,860 8,080 99,650 358 230.45 84600 668.00 668 33,060 10,770 10,770
4,420 3,710 67,650 300 194.60 84700 0.00 0 0 0 0
3,710 3,710 34,840 270 270.00 84800 804.60 804.6 700 500 500
4,980 4,980 27,920 240 240.00 84900 865.35 865.35 1,380 460 460
40,940 33,440 4,20,800 204.8 143.80 85000 900.00 900 23,870 4,080 4,080
3,880 3,880 22,120 169.6 169.60 85100 0.00 0 0 0 0
3,760 3,760 16,770 143.1 143.10 85200 0.00 0 0 0 0
3,180 3,180 8,770 107 107.00 85300 0.00 0 0 0 0
30 30 40 139.95 139.95 85400 0.00 0 0 0 0
28,580 28,580 1,57,020 100 100.00 85500 0.00 0 0 0 0
0 0 0 0 0.00 85600 0.00 0 0 0 0
1,370 1,370 2,730 82 82.00 85700 0.00 0 0 0 0
0 0 0 0 0.00 85800 0.00 0 0 0 0
470 320 1,800 77.15 27.15 85900 0.00 0 0 0 0
23,890 22,750 1,76,630 59 37.00 86000 0.00 0 0 0 0
110 110 290 51 51.00 86100 0.00 0 0 0 0
40 40 70 30.05 30.05 86200 0.00 0 0 0 0
0 0 0 0 0.00 86300 0.00 0 0 0 0
0 0 0 0 0.00 86400 0.00 0 0 0 0
7,210 7,210 22,570 30 30.00 86500 0.00 0 0 0 0
800 730 1,020 18.3 4.35 86600 0.00 0 0 0 0
140 90 400 22.7 12.75 86700 0.00 0 0 0 0
120 40 190 22.4 6.40 86800 0.00 0 0 0 0
70 30 230 17 9.60 86900 0.00 0 0 0 0
21,360 21,320 71,780 21 13.35 87000 0.00 0 0 0 0
1,970 1,960 7,250 21.55 10.55 87100 0.00 0 0 0 0
4,79,900 6,03,900
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.