Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
80786.54 -849.37 (-1.04%)

Option Chain for SENSEX
17 Aug 2025 12:54 AM IST

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

Call
Put

Lot Size : 20
Delta OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 3544.25 266.00 - 77000 - -7.15 72.20 0.00 0 0 4 0.00
0.00 0 0 0 0.00 4100.00 218.30 - 77100 - 0.00 0.00 0.00 0 0 0 0.00
- 1 1 2 - 3800.00 -33.35 - 77200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3350.00 50.00 - 77300 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 77400 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 77500 - 18.10 140.00 0.00 0 0 5 0.00
0.00 1 0 0 0.00 3049.00 -575.60 - 77600 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 3000.00 -556.65 - 77700 - -134.35 150.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2879.00 -579.35 - 77800 - 0.00 0.00 0.00 0 0 0 0.00
0.96 0 -1 1 9.52 3170.00 -82.15 - 77900 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 78000 - -228.55 134.00 13.20 3 3 3 -0.11
0.00 0 0 0 0.00 1752.00 -858.45 - 78100 - -65.65 102.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 2890.00 590.00 - 78200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2801.00 356.15 - 78300 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2389.00 -590.15 - 78400 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 2300.00 280.05 - 78500 - -290.60 184.50 12.82 75 21 21 -0.14
0.00 0 0 0 0.00 0.00 0.00 - 78600 - -236.05 220.00 0.00 0 0 0 0.00
0.88 0 0 11 10.44 2460.00 -178.95 - 78700 - -61.90 245.15 0.00 0 0 0 0.00
0.90 0 0 14 9.41 2335.00 -231.60 - 78800 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 78900 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 79000 - -153.60 400.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 79100 - -38.30 220.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1779.00 -613.05 - 79200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1500.00 -550.00 - 79300 - 311.00 512.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1901.00 279.30 - 79400 - -0.45 603.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 79500 - 2.30 359.25 12.32 61 30 60 -0.25
0.00 0 0 0 0.00 0.00 0.00 - 79600 - -20.30 661.00 0.00 0 0 3 0.00
0.00 0 0 0 0.00 1399.00 -659.85 - 79700 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 1280.00 -60.00 - 79800 - -60.25 350.00 0.00 0 0 0 0.00
0.00 4 0 0 0.00 1975.30 516.30 - 79900 - -237.55 590.00 0.00 0 0 0 0.00
0.72 15 6 29 9.80 1389.00 -24.70 0.87 80000 0.17 9.00 487.00 12.05 59 1 13 -0.32
0.00 2 0 0 0.00 1334.70 127.20 4.50 80100 - 18.30 516.95 12.00 5 5 9 -0.33
0.00 0 0 0 0.00 0.00 0.00 - 80200 - -497.15 552.55 12.00 5 5 6 -0.35
0.00 0 0 0 0.00 0.00 0.00 - 80300 - -533.95 559.70 11.60 7 3 3 -0.36
0.64 2 2 2 9.79 1121.40 -435.45 3.00 80400 3.00 -524.05 614.75 11.83 58 6 6 -0.38
0.62 40 20 45 9.74 1056.15 -27.20 2.15 80500 -1.00 9.05 657.65 11.87 70 -20 86 -0.40
0.59 2 2 2 10.74 1070.75 -380.55 - 80600 - -585.25 647.30 11.18 2 0 0 -0.41
0.58 7 5 6 10.18 971.05 -21.35 1.43 80700 2.00 -568.15 713.05 11.48 12 10 10 -0.43
0.56 16 8 19 10.15 913.65 18.35 0.31 80800 -0.13 -38.40 800.00 12.04 2 -1 5 -0.45
0.00 0 0 0 0.00 0.00 0.00 - 80900 - 0.00 0.00 0.00 0 0 0 0.00
0.52 109 62 141 9.71 775.30 -29.70 0.92 81000 0.85 -4.75 859.00 11.57 114 53 100 -0.48
0.50 3 1 2 10.06 752.80 52.80 - 81100 - 0.00 0.00 0.00 0 0 0 0.00
0.48 3 -5 7 9.92 694.15 13.35 - 81200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 539.00 -646.40 - 81300 - 0.00 0.00 0.00 0 0 0 0.00
0.43 4 2 4 9.86 601.55 -474.65 - 81400 - 0.00 0.00 0.00 0 0 0 0.00
0.41 9 -5 84 9.67 545.70 -29.40 1.11 81500 -0.40 0.35 1125.00 11.54 12 2 10 -0.57
0.00 0 0 0 0.00 494.00 -561.05 - 81600 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 469.00 -544.90 - 81700 - -526.80 1100.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 81800 - 0.00 0.00 0.00 0 0 0 0.00
0.00 1 0 0 0.00 351.00 -585.25 - 81900 - 0.00 0.00 0.00 0 0 0 0.00
0.31 33 -14 131 9.72 373.55 -21.60 0.21 82000 -0.29 -11.70 1435.00 11.52 11 4 7 -0.66
0.00 0 0 0 0.00 0.00 0.00 - 82100 - -471.50 1480.00 0.00 0 0 0 0.00
0.00 13 0 0 0.00 330.70 -55.15 - 82200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82300 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82400 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 201.00 -268.60 - 82500 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82600 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82700 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82800 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 82900 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 83000 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 106.00 -81.90 - 83100 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 90.00 -83.90 - 83200 - 0.00 0.00 0.00 0 0 0 0.00
0.00 4 0 0 0.00 239.75 78.95 - 83300 - 0.00 0.00 0.00 0 0 0 0.00
0.13 22 9 9 10.57 134.00 -311.45 - 83400 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 83500 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 83600 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 250.00 -351.75 - 83700 - 0.00 0.00 0.00 0 0 0 0.00
0.06 3 1 3 8.83 42.40 -64.55 - 83800 - 0.00 0.00 0.00 0 0 0 0.00
295 351
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.