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.

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——