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
- 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.