SENSEX Options Expiring 18 Feb 2025

SENSEX option chain for 2025-02-18: 133 strikes returned. Last snapshot 18 Feb 2025, 9:49 am. Tap any call or put price to open that strike's full history.

What this chain shows

The recorded chain for this expiry spans 133 strikes from 70,400 to 83,600. Call open interest was heaviest at the 76,000 strike (44,24,700 contracts, closing at ₹0.05). Put open interest concentrated at 75,900 (28,06,340 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.88× total call open interest (2,39,33,580 against 2,73,28,780). Figures are from the last recorded snapshot before settlement; see SENSEX options data for how to read it.

StrikeCall (CE)Call OIPut (PE)Put OI
70,400₹6,0630₹0.051,95,260
70,500——₹0.0581,320
70,600——₹0.3520,680
70,700——₹0.0523,940
70,800——₹0.0539,040
70,900——₹0.113,820
71,000——₹0.11,27,860
71,100——₹0.054,240
71,200——₹0.0515,540
71,300——₹0.058,560
71,400——₹0.059,540
71,500——₹0.1591,080
71,600——₹0.051,94,800
71,700——₹0.141,580
71,800——₹0.051,09,340
71,900——₹0.0523,320
72,000——₹0.054,97,100
72,100——₹0.0529,260
72,200——₹0.0524,800
72,300——₹0.231,020
72,400——₹0.051,90,100
72,500——₹0.054,74,000
72,600——₹0.0552,720
72,700——₹0.051,54,480
72,800₹2,8000₹0.0589,860
72,900——₹0.051,61,620
73,000——₹0.0511,78,540
73,100——₹0.051,23,440
73,200₹2,477.650₹0.051,25,380
73,300——₹0.051,58,620
73,400₹2,214.8580₹0.051,95,040
73,500₹2,362.65480₹0.0510,06,880
73,600₹2,106.40₹0.053,25,920
73,700₹2,304.5500₹0.053,71,040
73,800₹2,105.7580₹0.053,24,160
73,900₹1,924.55180₹0.052,32,660
74,000₹1,966.955,040₹0.0513,63,240
74,100₹1,515.2120₹0.052,48,940
74,200₹1,7851,260₹0.053,22,560
74,300₹1,690.351,460₹0.053,78,260
74,400₹1,576.41,340₹0.053,57,420
74,500₹1,471.552,340₹0.059,27,300
74,600₹1,369.11,620₹0.054,21,120
74,700₹1,287.81,840₹0.053,31,040
74,800₹1,165.63,040₹0.052,92,580
74,900₹1,0722,400₹0.053,08,360
75,000₹96818,840₹0.0510,82,920
75,100₹868.253,820₹0.053,94,000
75,200₹765.1513,560₹0.055,55,440
75,300₹667.219,760₹0.054,18,800
75,400₹567.728,120₹0.055,37,420
75,500₹467.11,15,720₹0.059,52,940
75,600₹366.952,74,480₹0.056,12,400
75,700₹266.251,61,340₹0.058,21,820
75,800₹167.052,24,600₹0.0510,17,780
75,900₹67.58,84,520₹0.0528,06,340
76,000₹0.0544,24,700₹32.1522,22,820
76,100₹0.0516,09,860₹132.23,56,820
76,200₹0.058,37,940₹232.5596,180
76,300₹0.056,46,700₹332.1554,420
76,400₹0.055,82,980₹431.131,460
76,500₹0.059,07,220₹531.8573,460
76,600₹0.055,03,680₹630.6514,040
76,700₹0.055,10,780₹732.9519,320
76,800₹0.054,03,840₹83215,540
76,900₹0.053,56,120₹929.956,920
77,000₹0.0512,13,900₹1,034.739,420
77,100₹0.053,38,920₹1,131.957,780
77,200₹0.054,85,780₹1,230.256,540
77,300₹0.053,11,420₹1,335.657,220
77,400₹0.053,54,060₹1,416.254,620
77,500₹0.0510,45,820₹1,534.437,060
77,600₹0.055,06,780₹1,603.97,580
77,700₹0.054,21,380₹1,722.752,960
77,800₹0.055,35,480₹1,8331,440
77,900₹0.053,07,520₹1,855.6680
78,000₹0.0517,90,480₹2,033.713,860
78,100₹0.053,28,180₹2,083.3780
78,200₹0.053,85,040₹2,304.41,040
78,300₹0.053,09,560₹2,318540
78,400₹0.052,29,660₹2,706.9660
78,500₹0.0510,71,680₹2,5254,120
78,600₹0.052,01,220₹2,897.3400
78,700₹0.051,63,560₹2,289.45340
78,800₹0.052,41,100₹3,089.1140
78,900₹0.11,08,000₹2,961.340
79,000₹0.059,47,380₹3,034.455,240
79,100₹0.051,26,640——
79,200₹0.163,960——
79,300₹0.171,620——
79,400₹0.0552,760——
79,500₹0.0511,74,020₹3,789.9280
79,600₹0.0548,440——
79,700₹0.0542,520——
79,800₹0.0549,300——
79,900₹0.0531,860——
80,000₹0.053,19,060₹4,024.8820
80,100₹0.0535,760——
80,200₹0.0528,240——
80,300₹0.0515,380——
80,400₹0.115,840——
80,500₹0.051,53,840——
80,600₹0.059,580——
80,700₹0.115,620——
80,800₹0.117,600——
80,900₹0.0517,900——
81,000₹0.051,90,520₹5,015.8900
81,100₹0.110,340——
81,200₹0.0511,620——
81,300₹0.056,020——
81,400₹0.055,040——
81,500₹0.0552,300——
81,600₹0.14,880——
81,700₹0.058,280——
81,800₹0.055,280——
81,900₹0.053,160——
82,000₹0.051,85,260₹6,010900
82,100₹0.053,060——
82,200₹0.0510,820——
82,300₹0.054,300——
82,400₹0.054,140——
82,500₹0.0530,960——
82,600₹0.058,960——
82,700₹0.051,160——
82,800₹0.054,160——
82,900₹0.155,060——
83,000₹0.0563,200——
83,100₹0.0521,800——
83,200₹0.057,140——
83,300₹0.056,920——
83,400₹0.054,400——
83,500₹0.052,32,800——
83,600₹0.052,99,980——