SENSEX Options Expiring 20 May 2025

SENSEX option chain for 2025-05-20: 209 strikes returned. Last snapshot 20 May 2025, 3:29 pm. Tap any call or put price to open that strike's full history.

What this chain shows

The recorded chain for this expiry spans 209 strikes from 65,600 to 90,000. Call open interest was heaviest at the 81,200 strike (79,33,380 contracts, closing at ₹0.05). Put open interest concentrated at 81,200 (39,21,700 contracts, closing at ₹13.25). Across the chain, total put open interest was 0.66× total call open interest (3,04,36,980 against 4,63,84,780). 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
65,600——₹0.052,94,520
65,700——₹0.0571,420
65,800——₹0.0539,760
65,900——₹0.0511,760
66,000——₹0.160,000
66,100——₹0.050
66,200——₹0.050
66,500——₹0.057,000
66,600——₹0.050
66,700——₹0.050
66,800——₹0.056,080
66,900——₹0.056,580
67,000——₹0.054,480
67,400——₹0.25180
67,500——₹0.052,600
67,600——₹0.21,020
67,900——₹0.10
68,000——₹0.128,000
68,300——₹0.160
68,500——₹0.053,920
68,600——₹0.051,880
69,000——₹0.056,560
69,500——₹0.05240
69,600——₹0.156,900
69,700——₹0.10
69,800——₹0.152,160
69,900——₹0.054,780
70,000——₹0.0560,780
70,100——₹0.05740
70,500——₹0.056,880
70,600——₹0.052,360
71,000——₹0.0519,480
71,100——₹0.15200
71,200——₹0.051,300
71,500——₹0.051,38,180
72,000——₹0.0530,680
72,100——₹0.051,280
72,200——₹0.050
72,300——₹0.052,560
72,400——₹0.055,360
72,500——₹0.053,700
73,000——₹0.0533,880
73,100——₹0.057,860
73,200——₹0.153,220
73,400——₹0.054,200
73,500——₹0.0511,740
73,800——₹0.0512,540
73,900——₹0.239,240
74,000₹7,212.35600₹0.051,05,060
74,100——₹0.054,460
74,200——₹0.17,000
74,300——₹0.051,740
74,400——₹0.0528,360
74,500——₹0.0520,300
74,600——₹0.057,120
74,700——₹0.050
74,800——₹0.150
74,900——₹0.059,300
75,000₹6,212.25460₹0.0580,020
75,100——₹0.057,300
75,200——₹0.057,400
75,300——₹0.055,380
75,400——₹0.15,560
75,500₹5,9161,020₹0.0535,280
75,600——₹0.0512,400
75,700——₹0.0512,120
75,800——₹0.134,400
75,900——₹0.053,700
76,000₹5,199.31,680₹0.051,12,360
76,100——₹0.0518,620
76,200——₹0.0558,800
76,300——₹0.0510,900
76,400——₹0.0514,960
76,500₹4,868.95420₹0.147,780
76,600——₹0.17,320
76,700——₹0.0512,600
76,800——₹0.0510,620
76,900——₹0.114,460
77,000₹4,130.93,200₹0.053,58,260
77,100——₹0.0578,840
77,200₹3,18420₹0.0536,580
77,300₹4,000800₹0.0535,780
77,400——₹0.0517,600
77,500₹3,774.8880₹0.053,37,140
77,600₹2,5000₹0.0525,120
77,700——₹0.051,29,380
77,800₹3,709.450₹0.0558,460
77,900——₹0.051,33,500
78,000₹3,172.18,400₹0.055,22,720
78,100₹3,484.460₹0.0551,780
78,200₹3,112.280₹0.0573,100
78,300₹3,338.25200₹0.0575,580
78,400₹3,718.3580₹0.0589,620
78,500₹2,704.51,540₹0.053,96,100
78,600₹2,549.2560₹0.0541,640
78,700₹2,578.15260₹0.0574,040
78,800₹2,395.95380₹0.0595,800
78,900₹2,291.6540₹0.051,28,220
79,000₹2,191.29,420₹0.0510,48,640
79,100₹2,753.23,260₹0.051,08,800
79,200₹2,004.1640₹0.052,38,260
79,300₹1,902800₹0.052,90,920
79,400₹1,814560₹0.052,11,460
79,500₹1,685.15,580₹0.059,68,080
79,600₹1,604.41,420₹0.053,51,700
79,700₹1,701.81,820₹0.052,64,500
79,800₹1,436.81,980₹0.052,88,060
79,900₹1,316.751,660₹0.053,20,640
80,000₹1,18723,440₹0.0515,74,060
80,100₹1,090.253,920₹0.055,31,120
80,200₹989.43,680₹0.055,32,840
80,300₹889.44,120₹0.054,95,520
80,400₹785.63,260₹0.054,98,180
80,500₹685.2518,060₹0.0512,31,400
80,600₹584.657,820₹0.14,15,720
80,700₹485.416,980₹0.055,48,040
80,800₹386.4546,220₹0.055,31,620
80,900₹285.7549,840₹0.054,63,120
81,000₹186.33,25,220₹0.0517,51,480
81,100₹86.57,02,380₹0.0526,43,260
81,200₹0.0579,33,380₹13.2539,21,700
81,300₹0.0536,29,600₹113.4516,53,260
81,400₹0.0516,32,540₹212.656,84,340
81,500₹0.0518,23,660₹313.98,06,380
81,600₹0.056,62,800₹412.354,00,340
81,700₹0.158,63,720₹514.157,61,020
81,800₹0.19,23,620₹611.66,51,240
81,900₹0.156,05,700₹7124,11,200
82,000₹0.1514,90,980₹811.17,44,480
82,100₹0.15,58,240₹912.552,25,940
82,200₹0.16,36,360₹1,010.51,39,820
82,300₹0.156,91,280₹1,110.489,260
82,400₹0.14,87,220₹1,210.2552,740
82,500₹0.112,82,860₹1,316.461,320
82,600₹0.15,27,000₹1,409.7527,100
82,700₹0.054,05,400₹1,51417,500
82,800₹0.14,92,680₹1,608.6511,480
82,900₹0.13,49,980₹1,708.314,080
83,000₹0.111,35,780₹1,81720,020
83,100₹0.052,67,620₹1,907.65,060
83,200₹0.14,33,640₹2,013.253,080
83,300₹0.053,85,460₹2,117.42,080
83,400₹0.053,60,960₹2,202.41,780
83,500₹0.0510,05,800₹2,316.910,960
83,600₹0.153,89,700₹2,415.71,120
83,700₹0.055,32,000₹2,500460
83,800₹0.054,52,580₹2,406.55560
83,900₹0.052,39,780₹2,711.95800
84,000₹0.0515,49,560₹2,805.751,080
84,100₹0.052,28,380₹2,680.05540
84,200₹0.052,84,040₹2,798.85560
84,300₹0.052,07,800₹2,942400
84,400₹0.051,98,340₹2,305.3240
84,500₹0.0514,23,940₹3,168.5520
84,600₹0.12,73,480₹2,552.91,160
84,700₹0.052,40,100₹2,810.551,000
84,800₹0.12,60,860₹2,716.15260
84,900₹0.22,83,200₹4,144200
85,000₹0.1538,37,460₹3,820.052,780
85,100₹0.052,42,780₹2,993.120
85,200₹0.151,98,680₹3,062.4520
85,300₹0.11,87,000₹3,222.50
85,400₹0.21,82,560₹3,316.320
85,500₹0.18,30,940——
85,600₹0.051,19,760₹3,492.660
85,700₹0.21,31,360₹3,588.3520
85,800₹0.0558,880——
85,900₹0.053,07,920——
86,000₹0.057,67,060₹4,830.8900
86,100₹0.147,100——
86,200₹0.052,17,080——
86,300₹0.0541,760——
86,400₹0.051,37,220——
86,500₹0.352,13,160——
86,600₹0.131,480——
86,700₹0.568,400——
86,800₹0.631,980——
86,900₹0.1549,060——
87,000₹0.053,65,520——
87,100₹0.0545,140——
87,200₹0.118,880——
87,300₹0.129,480——
87,400₹0.0511,160——
87,500₹0.179,420——
87,600₹0.0511,800——
87,700₹0.115,180——
87,800₹0.1518,820——
87,900₹0.0548,080——
88,000₹0.052,01,360——
88,100₹0.059,360——
88,200₹0.0512,880——
88,300₹0.0511,560——
88,400₹0.125,000——
88,500₹0.0558,040——
88,600₹0.18,920——
88,700₹0.120,900——
88,800₹0.19,340——
88,900₹0.114,800——
89,000₹0.11,14,160——
89,100₹0.118,800——
89,200₹0.111,280——
89,300₹0.125,700——
89,400₹0.059,140——
89,500₹0.0597,200——
89,600₹0.0525,480——
89,700₹0.0514,940——
89,800₹0.115,660——
89,900₹0.051,34,240——
90,000₹0.057,98,100——