SENSEX Option Chain

₹81,904.70

▲0.44%

Call OI

Call Price

Strike Price

Put Price

Put OI

▲0%

₹0.00

0 (▲0%)

72,300

₹2.95

-0.05 (▲-1.67%)

70,280

▲512%

▲0%

₹0.00

0 (▲0%)

72,400

₹2.50

2.45 (▲4900%)

▲0%

₹0.00

0 (▲0%)

72,500

₹2.80

2.75 (▲5500%)

▲0%

₹0.00

0 (▲0%)

72,600

₹4.00

-13 (▲-76.47%)

540

▲125%

▲0%

₹0.00

0 (▲0%)

73,300

₹3.40

3.35 (▲6700%)

▲100%

▲0%

₹0.00

0 (▲0%)

73,400

₹4.00

3.95 (▲7900%)

▲0%

₹0.00

0 (▲0%)

73,500

₹4.25

4.2 (▲8400%)

4,240

▲21100%

▲0%

₹0.00

0 (▲0%)

73,600

₹3.15

-2 (▲-38.83%)

1,240

▲-6%

▲0%

₹0.00

0 (▲0%)

73,800

₹3.70

-13.25 (▲-78.17%)

▲0%

₹0.00

0 (▲0%)

74,000

₹4.20

4.15 (▲8300%)

▲0%

₹0.00

0 (▲0%)

74,300

₹3.60

3.55 (▲7100%)

▲0%

₹0.00

0 (▲0%)

74,500

₹4.00

3.95 (▲7900%)

▲0%

₹0.00

0 (▲0%)

75,000

₹4.85

-0.95 (▲-16.38%)

2,46,540

▲39%

▲0%

₹0.00

0 (▲0%)

75,100

₹2.95

2.9 (▲5800%)

▲0%

₹0.00

0 (▲0%)

75,200

₹7.15

7.1 (▲14200%)

▲0%

₹0.00

0 (▲0%)

75,500

₹5.85

5.8 (▲11600%)

▲0%

₹5,400.00

353.3 (▲7%)

75,700

₹0.00

0 (▲0%)

▲0%

₹0.00

0 (▲0%)

75,800

₹5.85

5.8 (▲11600%)

▲0%

₹5,680.55

159.7 (▲2.89%)

76,000

₹6.40

-1.15 (▲-15.23%)

1,10,200

▲48%

▲0%

₹4,900.00

351.5 (▲7.73%)

76,200

₹0.00

0 (▲0%)

▲0%

₹5,501.15

168.35 (▲3.16%)

76,300

₹0.00

0 (▲0%)

▲0%

₹2,000.00

-2349.5 (▲-54.02%)

76,400

₹0.00

0 (▲0%)

▲0%

₹1,920.00

-2330.1 (▲-54.82%)

76,500

₹7.20

-1 (▲-12.2%)

1,82,280

▲409%

▲0%

₹1,880.00

-2270.75 (▲-54.71%)

76,600

₹0.00

0 (▲0%)

▲0%

₹3,038.00

-1372.65 (▲-31.12%)

76,700

₹0.00

0 (▲0%)

▲0%

₹4,200.00

128.75 (▲3.16%)

76,800

₹0.00

0 (▲0%)

▲0%

₹4,912.35

178.85 (▲3.78%)

76,900

₹0.00

0 (▲0%)

▲0%

1,900

▲116%

₹5,020.00

323.85 (▲6.9%)

77,000

₹7.60

-1.5 (▲-16.48%)

1,66,100

▲22%

▲0%

₹3,629.00

-404.75 (▲-10.03%)

77,100

₹0.00

0 (▲0%)

▲0%

₹3,551.00

-389.7 (▲-9.89%)

77,200

₹7.90

7.85 (▲15700%)

▲0%

₹3,319.00

-529.15 (▲-13.75%)

77,300

₹11.00

-1.1 (▲-9.09%)

260

▲333%

▲0%

₹3,219.00

-537.15 (▲-14.3%)

77,400

₹8.85

8.8 (▲17600%)

▲0%

₹4,150.00

127.15 (▲3.16%)

77,500

₹8.35

-1.9 (▲-18.54%)

1,31,540

▲38%

180

▲29%

₹4,464.35

364.35 (▲8.89%)

77,600

₹8.40

8.35 (▲16700%)

▲0%

₹0.00

0 (▲0%)

77,700

₹8.60

8.55 (▲17100%)

4,940

▲1800%

▲0%

₹2,829.00

-565.4 (▲-16.66%)

77,800

₹9.10

-2.15 (▲-19.11%)

6,920

▲156%

▲0%

₹2,775.00

-117 (▲-4.05%)

77,900

₹9.30

9.2 (▲9200%)

▲0%

1,960

▲-3%

₹4,020.00

304.8 (▲8.2%)

78,000

₹9.65

-2.45 (▲-20.25%)

2,96,240

▲-33%

▲0%

₹2,000.00

-1561.55 (▲-43.84%)

78,100

₹9.75

9.55 (▲4775%)

▲0%

₹2,905.00

192.7 (▲7.1%)

78,200

₹9.90

-2 (▲-16.81%)

18,580

▲46350%

▲0%

₹3,320.00

95.1 (▲2.95%)

78,300

₹10.60

-2.65 (▲-20%)

14,920

▲-3%

▲0%

₹2,144.75

-512.95 (▲-19.3%)

78,400

₹10.95

10.4 (▲1890.91%)

▲0%

₹3,220.00

194 (▲6.41%)

78,500

₹11.30

-2.6 (▲-18.71%)

2,34,860

▲59%

▲0%

₹2,179.00

-528.6 (▲-19.52%)

78,600

₹11.65

-2.95 (▲-20.21%)

28,720

▲1087%

▲0%

₹2,141.00

-484.9 (▲-18.47%)

78,700

₹12.30

-2.5 (▲-16.89%)

16,080

▲478%

▲0%

₹2,001.00

-544.2 (▲-21.38%)

78,800

₹12.45

-2.95 (▲-19.16%)

35,320

▲352%

▲0%

₹1,899.00

-566.6 (▲-22.98%)

78,900

₹13.10

-2.95 (▲-18.38%)

21,400

▲185%

5,020

▲0%

₹3,045.40

312.4 (▲11.43%)

79,000

₹13.65

-3.55 (▲-20.64%)

5,26,220

▲153%

100

▲0%

₹2,524.40

90.65 (▲3.72%)

79,100

₹14.10

-4.1 (▲-22.53%)

14,460

▲47%

▲0%

₹2,419.85

-39.85 (▲-1.62%)

79,200

₹15.10

-4.05 (▲-21.15%)

39,060

▲37%

▲0%

₹1,659.00

-499.5 (▲-23.14%)

79,300

₹15.50

-4.85 (▲-23.83%)

47,960

▲2%

▲0%

₹2,658.20

412.7 (▲18.38%)

79,400

₹16.50

-5.55 (▲-25.17%)

43,340

▲260%

2,580

▲2%

₹2,522.00

277.25 (▲12.35%)

79,500

₹16.95

-7.15 (▲-29.67%)

3,55,760

▲132%

200

▲233%

₹2,433.40

306.55 (▲14.41%)

79,600

₹18.20

-8.75 (▲-32.47%)

52,880

▲-21%

140

▲40%

₹2,352.15

310.95 (▲15.23%)

79,700

₹20.05

-9.5 (▲-32.15%)

53,660

▲23%

360

▲6%

₹1,935.00

169.95 (▲9.63%)

79,800

₹21.30

-11.9 (▲-35.84%)

85,840

▲105%

▲100%

₹2,154.40

400.6 (▲22.84%)

79,900

₹23.35

-13 (▲-35.76%)

67,400

▲255%

29,880

▲-21%

₹2,058.60

306.15 (▲17.47%)

80,000

₹25.65

-14.6 (▲-36.27%)

3,51,020

▲17%

120

▲-14%

₹1,959.90

379.45 (▲24.01%)

80,100

₹28.00

-17.85 (▲-38.93%)

50,620

▲20%

820

▲11%

₹1,862.45

291.15 (▲18.53%)

80,200

₹30.70

-20.5 (▲-40.04%)

1,12,700

▲99%

700

▲3%

₹1,764.20

290.65 (▲19.72%)

80,300

₹34.10

-24 (▲-41.31%)

82,440

▲188%

1,300

▲0%

₹1,663.05

273.05 (▲19.64%)

80,400

₹37.65

-28.9 (▲-43.43%)

94,600

▲143%

15,700

▲-12%

₹1,576.95

280.4 (▲21.63%)

80,500

₹42.15

-33.5 (▲-44.28%)

2,01,900

▲20%

3,520

▲11%

₹1,475.75

266.25 (▲22.01%)

80,600

₹47.05

-39.85 (▲-45.86%)

1,14,540

▲237%

4,220

▲5%

₹1,379.90

256.75 (▲22.86%)

80,700

₹52.55

-45.6 (▲-46.46%)

92,200

▲77%

4,500

▲11%

₹1,290.15

256.55 (▲24.82%)

80,800

₹59.45

-52.9 (▲-47.09%)

96,680

▲162%

3,160

▲-27%

₹1,197.85

247.15 (▲26%)

80,900

₹67.45

-62 (▲-47.89%)

1,21,000

▲157%

77,720

▲8%

₹1,115.00

248.7 (▲28.71%)

81,000

₹76.80

-71.9 (▲-48.35%)

5,00,300

▲96%

7,800

▲-40%

₹1,021.50

228.2 (▲28.77%)

81,100

₹87.15

-82.1 (▲-48.51%)

1,03,300

▲132%

9,000

▲-28%

₹932.40

216.4 (▲30.22%)

81,200

₹99.25

-94.2 (▲-48.69%)

1,19,420

▲69%

16,260

▲-41%

₹848.80

205.15 (▲31.87%)

81,300

₹113.80

-108 (▲-48.69%)

1,32,540

▲101%

23,660

▲-58%

₹770.60

196.5 (▲34.23%)

81,400

₹132.00

-122.3 (▲-48.09%)

1,67,660

▲82%

2,10,200

▲-40%

₹692.00

182.85 (▲35.91%)

81,500

₹152.80

-137.8 (▲-47.42%)

5,66,740

▲39%

64,200

▲-44%

₹614.65

163.8 (▲36.33%)

81,600

₹177.05

-153.2 (▲-46.39%)

3,17,400

▲110%

1,47,480

▲-14%

₹545.55

148.2 (▲37.3%)

81,700

₹205.05

-169.5 (▲-45.25%)

4,70,480

▲500%

1,87,260

▲228%

₹476.75

131.05 (▲37.91%)

81,800

₹237.00

-187.2 (▲-44.13%)

3,89,140

▲1081%

2,86,920

▲429%

₹413.30

112.45 (▲37.38%)

81,900

₹274.25

-201.3 (▲-42.33%)

4,10,040

▲1372%

5,37,940

▲109%

₹356.80

100.15 (▲39.02%)

82,000

₹316.75

-217.6 (▲-40.72%)

5,50,540

▲498%

1,34,720

▲226%

₹305.40

83.25 (▲37.47%)

82,100

₹366.15

-231.35 (▲-38.72%)

80,240

▲1033%

1,55,680

▲172%

₹258.60

71.2 (▲37.99%)

82,200

₹417.65

-245.75 (▲-37.04%)

63,420

▲404%

1,12,360

▲259%

₹217.40

57.8 (▲36.22%)

82,300

₹476.05

-255.4 (▲-34.92%)

30,480

▲647%

1,35,680

▲277%

₹180.90

46.3 (▲34.4%)

82,400

₹538.05

-268.45 (▲-33.29%)

31,140

▲2838%

2,95,800

▲97%

₹151.20

38.2 (▲33.81%)

82,500

₹611.40

-276.9 (▲-31.17%)

57,400

▲231%

1,22,320

▲216%

₹125.70

31.25 (▲33.09%)

82,600

₹684.65

-279.3 (▲-28.97%)

4,600

▲2456%

1,47,260

▲400%

₹104.30

24.6 (▲30.87%)

82,700

₹765.30

-286.8 (▲-27.26%)

4,520

▲927%

1,19,300

▲188%

₹85.30

17.9 (▲26.56%)

82,800

₹846.30

-428.1 (▲-33.59%)

6,240

▲2736%

90,540

▲153%

₹70.40

15.15 (▲27.42%)

82,900

₹935.55

-317.5 (▲-25.34%)

2,440

▲663%

3,10,960

▲41%

₹57.65

11.45 (▲24.78%)

83,000

₹1,023.25

-302.25 (▲-22.8%)

12,300

▲56%

65,960

▲229%

₹46.75

7.5 (▲19.11%)

83,100

₹1,112.00

-401.7 (▲-26.54%)

▲0%

1,02,040

▲99%

₹38.70

5.4 (▲16.22%)

83,200

₹0.00

0 (▲0%)

▲0%

83,980

▲240%

₹32.25

4.05 (▲14.36%)

83,300

₹0.00

0 (▲0%)

▲0%

89,140

▲32%

₹26.35

0.65 (▲2.53%)

83,400

₹1,386.15

-331.5 (▲-19.3%)

2,000

▲0%

3,61,040

▲38%

₹22.20

1.9 (▲9.36%)

83,500

₹1,476.45

-325.05 (▲-18.04%)

1,840

▲104%

1,01,220

▲484%

₹18.25

-0.35 (▲-1.88%)

83,600

₹1,948.20

-143.95 (▲-6.88%)

▲0%

1,33,140

▲1032%

₹15.10

-0.7 (▲-4.43%)

83,700

₹1,684.15

-321.2 (▲-16.02%)

340

▲13%

1,69,220

▲518%

₹13.50

-0.35 (▲-2.53%)

83,800

₹1,761.95

-416.35 (▲-19.11%)

160

▲33%

45,300

▲318%

₹11.45

-1 (▲-8.03%)

83,900

₹0.00

0 (▲0%)

▲0%

5,53,640

▲44%

₹10.10

-1.25 (▲-11.01%)

84,000

₹1,974.00

-306.05 (▲-13.42%)

5,400

▲1%

59,940

▲344%

₹8.60

-1.95 (▲-18.48%)

84,100

₹0.00

0 (▲0%)

▲0%

1,12,520

▲400%

₹7.75

-1.6 (▲-17.11%)

84,200

₹0.00

0 (▲0%)

▲0%

33,680

▲3077%

₹6.65

-2.35 (▲-26.11%)

84,300

₹0.00

0 (▲0%)

▲0%

₹6.15

3.05 (▲98.39%)

84,400

₹0.00

0 (▲0%)

▲0%

5,07,480

▲227%

₹5.35

-1.95 (▲-26.71%)

84,500

₹0.00

0 (▲0%)

▲0%

10,420

▲161%

₹5.05

-1.9 (▲-27.34%)

84,600

₹0.00

0 (▲0%)

▲0%

21,280

▲825%

₹4.85

-1.8 (▲-27.07%)

84,700

₹0.00

0 (▲0%)

▲0%

23,960

▲393%

₹4.30

-1.95 (▲-31.2%)

84,800

₹0.00

0 (▲0%)

▲0%

33,200

▲186%

₹4.20

-1.7 (▲-28.81%)

84,900

₹0.00

0 (▲0%)

▲0%

3,66,180

▲94%

₹4.10

-1.5 (▲-26.79%)

85,000

₹0.00

0 (▲0%)

▲0%

₹3.80

3.35 (▲744.44%)

85,100

₹0.00

0 (▲0%)

▲0%

₹3.70

3.35 (▲957.14%)

85,200

₹0.00

0 (▲0%)

▲0%

₹3.90

3.65 (▲1460%)

85,300

₹0.00

0 (▲0%)

▲0%

₹3.20

3 (▲1500%)

85,400

₹0.00

0 (▲0%)

▲0%

1,98,760

▲528%

₹3.60

-1 (▲-21.74%)

85,500

₹0.00

0 (▲0%)

▲0%

₹3.45

3.35 (▲3350%)

85,600

₹0.00

0 (▲0%)

▲0%

₹3.40

3.35 (▲6700%)

85,700

₹0.00

0 (▲0%)

▲0%

₹3.60

3.55 (▲7100%)

85,800

₹0.00

0 (▲0%)

▲0%

₹3.30

3.25 (▲6500%)

85,900

₹0.00

0 (▲0%)

▲0%

1,92,760

▲212%

₹3.30

-0.65 (▲-16.46%)

86,000

₹0.00

0 (▲0%)

▲0%

₹3.05

3 (▲6000%)

86,100

₹0.00

0 (▲0%)

▲0%

₹3.35

3.3 (▲6600%)

86,200

₹0.00

0 (▲0%)

▲0%

₹3.10

3.05 (▲6100%)

86,300

₹0.00

0 (▲0%)

▲0%

₹3.25

3.2 (▲6400%)

86,400

₹0.00

0 (▲0%)

▲0%

35,800

▲756%

₹3.00

-0.5 (▲-14.29%)

86,500

₹0.00

0 (▲0%)

▲0%

₹3.45

3.4 (▲6800%)

86,800

₹0.00

0 (▲0%)

▲0%

1,65,140

▲426%

₹2.80

-0.2 (▲-6.67%)

87,000

₹0.00

0 (▲0%)

▲0%

₹2.00

1.95 (▲3900%)

87,300

₹0.00

0 (▲0%)

▲0%

₹2.45

2.4 (▲4800%)

87,400

₹0.00

0 (▲0%)

▲0%

₹2.40

2.35 (▲4700%)

87,500

₹0.00

0 (▲0%)

▲0%

31,660

▲1699%

₹2.15

-0.65 (▲-23.21%)

88,000

₹0.00

0 (▲0%)

▲0%

₹2.00

1.95 (▲3900%)

88,500

₹0.00

0 (▲0%)

▲0%

5,520

▲119%

₹2.00

-1.25 (▲-38.46%)

88,800

₹0.00

0 (▲0%)

▲0%

8,560

▲7033%

₹2.10

2.05 (▲4100%)

88,900

₹0.00

0 (▲0%)

▲0%

₹2.00

1.95 (▲3900%)

89,000

₹0.00

0 (▲0%)

▲0%

₹1.70

1.65 (▲3300%)

89,100

₹0.00

0 (▲0%)

▲0%

₹1.65

1.6 (▲3200%)

89,400

₹0.00

0 (▲0%)

▲0%

1,27,480

▲386%

₹1.80

-0.6 (▲-25%)

89,500

₹7,770.00

-100 (▲-1.27%)

1,340

▲6600%

Join INDmoney.com

Manage all your money at one place.

Get start your investment journey with IND.

SENSEX

Underlying

₹81,904.70

▲0.44%

Options

SENSEX 18 Sep ₹82000 Call

Exp. September 18, 2025

₹356.80

100.14 (▲39.02%)

SENSEX 18 Sep ₹81900 Call

Exp. September 18, 2025

₹413.30

112.46 (▲37.38%)

SENSEX 18 Sep ₹81800 Call

Exp. September 18, 2025

₹476.75

131.05 (▲37.91%)

SENSEX 18 Sep ₹81700 Call

Exp. September 18, 2025

₹545.55

148.21 (▲37.3%)

Futures

SENSEX 25 Sep Fut

Exp. September 25, 2025

₹82,146.55

294.67 (▲0.36%)

SENSEX 30 Oct Fut

Exp. October 30, 2025

₹82,640.00

329.25 (▲0.4%)

SENSEX 27 Nov Fut

Exp. November 27, 2025

₹82,750.00

-41.39 (▲-0.05%)