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.

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——