SENSEX Options Expiring 27 May 2025

SENSEX option chain for 2025-05-27: 191 strikes returned. Last snapshot 27 May 2025, 1:59 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 191 strikes from 65,600 to 90,000. Call open interest was heaviest at the 81,600 strike (43,45,620 contracts, closing at ₹0.05). Put open interest concentrated at 81,500 (45,71,460 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.93× total call open interest (3,16,74,680 against 3,40,22,880). 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₹15,632220₹0.052,03,720
65,700——₹0.0572,700
65,800——₹0.0521,780
65,900——₹0.0532,260
66,000——₹0.0586,180
66,500——₹0.0529,980
66,600——₹0.053,420
67,000——₹0.156,900
67,500——₹0.0517,680
68,000——₹0.0513,300
68,200——₹0.0512,640
68,500——₹0.051,040
68,600——₹0.43,300
69,000——₹0.0521,000
69,500——₹0.0541,620
70,000——₹0.054,17,920
70,500——₹0.051,18,820
70,700——₹0.1360
71,000——₹0.0550,940
71,200——₹0.05700
71,400——₹0.45760
71,500——₹0.0528,520
72,000——₹0.0522,960
72,400——₹620
72,500——₹0.059,820
73,000——₹0.0545,880
73,100——₹0.054,620
73,300——₹0.153,340
73,500——₹0.056,600
73,600——₹0.055,460
73,800₹7,774.4520₹0.19,680
73,900——₹0.2280
74,000₹7,560700₹0.0591,000
74,300——₹0.056,340
74,400——₹0.33,460
74,500₹7,33020₹0.0515,760
74,600——₹0.051,380
74,700——₹0.11,360
74,800——₹0.051,040
74,900——₹0.051,040
75,000₹6,5611,940₹0.051,33,460
75,100——₹0.053,660
75,200——₹0.1400
75,300——₹0.156,380
75,400——₹0.17,180
75,500——₹0.0542,360
75,600——₹0.11,980
75,700——₹0.052,820
75,800——₹0.158,300
75,900——₹0.153,540
76,000₹4,984.15860₹0.051,67,560
76,100——₹0.054,600
76,200——₹0.17,880
76,300——₹0.0551,160
76,400——₹0.059,400
76,500₹5,100440₹0.0584,620
76,600——₹0.055,560
76,700₹5,07040₹0.0526,700
76,800——₹0.28,780
76,900——₹0.131,800
77,000₹4,474.11,380₹0.055,68,320
77,100₹3,50020₹0.0524,020
77,200₹5,20120₹0.0561,860
77,300₹4,202.20₹0.051,43,380
77,400——₹0.0536,640
77,500₹4,042.71,020₹0.053,34,800
77,600₹3,711.50₹0.0539,440
77,700——₹0.0531,720
77,800——₹0.0573,620
77,900——₹0.146,780
78,000₹3,547.210,280₹0.056,22,980
78,100₹4,23040₹0.0523,280
78,200₹4,00020₹0.0558,140
78,300₹3,285.65640₹0.11,53,140
78,400₹2,909.50₹0.0594,480
78,500₹3,0524,180₹0.056,28,800
78,600₹2,971.25100₹0.11,25,260
78,700₹2,870.120₹0.0569,860
78,800₹2,768.4540₹0.11,00,700
78,900₹2,594.8160₹0.0588,960
79,000₹2,55520,680₹0.0512,10,020
79,100₹2,460.8180₹0.051,61,520
79,200₹2,182.81,520₹0.052,32,080
79,300₹2,422.21,520₹0.051,61,840
79,400₹2,254.35860₹0.052,75,140
79,500₹1,8903,760₹0.059,87,420
79,600₹1,982.051,600₹0.052,97,840
79,700₹1,846.752,640₹0.053,92,580
79,800₹1,746.42,140₹0.053,87,000
79,900₹1,710.42,300₹0.053,36,740
80,000₹1,553.9510,940₹0.0512,85,000
80,100₹1,4544,260₹0.052,97,660
80,200₹1,352.74,680₹0.053,79,960
80,300₹1,247.88,940₹0.053,41,000
80,400₹1,153.810,340₹0.054,45,980
80,500₹1,048.9531,400₹0.110,41,160
80,600₹94929,200₹0.15,83,420
80,700₹853.0543,460₹0.056,11,280
80,800₹749.366,980₹0.055,39,760
80,900₹64979,080₹0.055,37,680
81,000₹5512,66,820₹0.0516,88,860
81,100₹4513,05,340₹0.057,59,380
81,200₹350.33,58,220₹0.0511,01,140
81,300₹250.357,44,020₹0.0512,31,020
81,400₹151.057,54,580₹0.0512,76,440
81,500₹51.322,70,080₹0.0545,71,460
81,600₹0.0543,45,620₹48.516,67,100
81,700₹0.0512,32,240₹148.253,71,420
81,800₹0.059,54,920₹248.053,65,700
81,900₹0.155,77,600₹347.73,48,980
82,000₹0.1517,56,120₹4508,96,900
82,100₹0.056,83,840₹549.15,20,200
82,200₹0.056,89,640₹648.153,27,240
82,300₹0.054,80,320₹745.12,15,200
82,400₹0.053,48,960₹850.551,54,140
82,500₹0.0510,74,860₹950.551,22,940
82,600₹0.13,97,160₹1,045.9531,380
82,700₹0.053,91,580₹1,146.227,720
82,800₹0.054,90,580₹1,243.116,220
82,900₹0.054,20,520₹1,346.0511,580
83,000₹0.0513,01,280₹1,450.949,200
83,100₹0.053,15,080₹1,548.9511,500
83,200₹0.054,97,540₹1,650.558,960
83,300₹0.053,12,140₹1,746.555,860
83,400₹0.053,91,980₹1,850.71,840
83,500₹0.0510,17,920₹1,947.512,060
83,600₹0.054,63,320₹2,048.251,380
83,700₹0.053,91,000₹2,170.751,520
83,800₹0.053,61,740₹2,275.72,180
83,900₹0.053,25,320₹2,327.351,000
84,000₹0.0518,04,940₹2,454.053,060
84,100₹0.053,35,960₹2,446.352,280
84,200₹0.053,22,840₹2,775.61,900
84,300₹0.052,31,940₹2,6523,200
84,400₹0.052,33,500₹2,235.551,180
84,500₹0.0511,06,120₹2,9302,080
84,600₹0.051,81,440₹3,037.152,160
84,700₹0.051,75,840₹3,046.751,040
84,800₹0.051,41,160₹3,392.91,020
84,900₹0.0566,140₹2,652.5540
85,000₹0.059,36,680₹3,811.5100
85,100₹0.053,31,200₹3,540.680
85,200₹0.11,31,560₹3,520.80
85,300₹0.0582,520₹3,046.850
85,400₹0.0532,080₹3,145.750
85,500₹0.054,32,080₹3,787.920
85,600₹0.0573,640₹3,343.540
85,700₹0.0579,860——
85,800₹0.0554,340——
85,900₹0.0529,360——
86,000₹0.055,69,260₹4,450820
86,100₹0.0517,600——
86,200₹0.0530,280——
86,300₹0.0522,380——
86,400₹0.0517,680——
86,500₹0.057,26,480——
86,600₹0.0517,940——
86,700₹0.0529,980——
86,800₹0.0514,040——
86,900₹0.0511,860——
87,000₹0.051,85,680₹5,700160
87,100₹0.0525,080——
87,200₹0.156,860——
87,300₹0.156,660——
87,400₹0.153,420——
87,500₹0.0562,100——
87,600₹0.052,700——
87,700₹0.16,280——
87,800₹0.159,660——
87,900₹0.153,040——
88,000₹0.31,98,020——
88,100₹0.112,040——
88,200₹0.25,380——
88,300₹0.28,800——
88,400₹0.32,520——
88,500₹0.0526,240——
88,600₹0.28,960——
88,700₹0.054,960——
88,800₹0.152,360——
88,900₹0.26,700——
89,000₹0.051,00,700——
89,100₹0.0512,480——
89,200₹0.11,720——
89,300₹0.18,600——
89,400₹0.052,100——
89,500₹0.0530,320——
89,600₹0.0545,840——
89,700₹0.0546,420——
89,800₹0.141,340——
89,900₹0.051,24,040——
90,000₹0.055,12,180——