SENSEX option chain for 2025-09-18: 180 strikes returned. Last snapshot 18 Sept 2025, 3:27 pm. Tap any call or put price to open that strike's full history.
The recorded chain for this expiry spans 180 strikes from 72,300 to 90,200. Call open interest was heaviest at the 83,100 strike (66,43,540 contracts, closing at ₹0.05). Put open interest concentrated at 83,000 (86,34,260 contracts, closing at ₹0.05). Across the chain, total put open interest was 1.07× total call open interest (4,77,61,200 against 4,46,22,260). Figures are from the last recorded snapshot before settlement; see SENSEX options data for how to read it.
| Strike | Call (CE) | Call OI | Put (PE) | Put OI |
|---|---|---|---|---|
| 72,300 | — | — | ₹0.05 | 1,51,020 |
| 72,400 | — | — | ₹0.05 | 4,280 |
| 72,500 | — | — | ₹0.05 | 28,760 |
| 72,600 | — | — | ₹0.05 | 340 |
| 72,700 | — | — | ₹0.05 | 580 |
| 72,800 | — | — | ₹0.4 | 60 |
| 72,900 | — | — | ₹0.05 | 140 |
| 73,000 | — | — | ₹0.05 | 38,920 |
| 73,100 | — | — | ₹0.2 | 1,860 |
| 73,200 | — | — | ₹0.25 | 580 |
| 73,300 | — | — | ₹0.1 | 420 |
| 73,400 | — | — | ₹0.65 | 1,040 |
| 73,500 | — | — | ₹0.05 | 5,000 |
| 73,600 | — | — | ₹0.75 | 1,120 |
| 73,700 | — | — | ₹0.05 | 20 |
| 73,800 | — | — | ₹0.05 | 1,080 |
| 73,900 | — | — | ₹0.1 | 900 |
| 74,000 | — | — | ₹0.05 | 98,500 |
| 74,100 | — | — | ₹0.05 | 1,560 |
| 74,200 | — | — | ₹0.65 | 1,000 |
| 74,300 | — | — | ₹0.6 | 80 |
| 74,400 | — | — | ₹0.5 | 660 |
| 74,500 | — | — | ₹0.1 | 88,560 |
| 74,600 | — | — | ₹0.25 | 1,460 |
| 74,700 | — | — | ₹0.05 | 0 |
| 74,800 | — | — | ₹0.1 | 340 |
| 74,900 | — | — | ₹0.45 | 420 |
| 75,000 | — | — | ₹0.05 | 1,42,040 |
| 75,100 | — | — | ₹0.2 | 560 |
| 75,200 | — | — | ₹0.15 | 1,260 |
| 75,300 | — | — | ₹0.1 | 3,420 |
| 75,400 | — | — | ₹0.5 | 220 |
| 75,500 | — | — | ₹0.05 | 87,660 |
| 75,600 | — | — | ₹0.05 | 1,100 |
| 75,700 | ₹5,400 | 0 | ₹0.6 | 500 |
| 75,800 | — | — | ₹0.05 | 640 |
| 75,900 | — | — | ₹0.15 | 140 |
| 76,000 | ₹6,950 | 200 | ₹0.1 | 1,91,260 |
| 76,100 | — | — | ₹0.2 | 800 |
| 76,200 | ₹4,900 | 0 | ₹0.75 | 380 |
| 76,300 | ₹5,903.25 | 60 | ₹0.15 | 380 |
| 76,400 | ₹2,000 | 0 | ₹0.15 | 300 |
| 76,500 | ₹1,920 | 0 | ₹0.05 | 1,52,580 |
| 76,600 | ₹1,880 | 0 | ₹0.05 | 3,920 |
| 76,700 | ₹3,038 | 0 | ₹0.45 | 540 |
| 76,800 | ₹4,200 | 0 | ₹0.05 | 980 |
| 76,900 | ₹4,912.35 | 60 | ₹0.05 | 6,080 |
| 77,000 | ₹6,023.45 | 1,140 | ₹0.05 | 2,65,580 |
| 77,100 | ₹3,629 | 0 | ₹0.05 | 3,300 |
| 77,200 | ₹3,551 | 0 | ₹0.1 | 5,240 |
| 77,300 | ₹3,319 | 0 | ₹0.05 | 36,660 |
| 77,400 | ₹3,219 | 20 | ₹0.2 | 2,500 |
| 77,500 | ₹5,390 | 260 | ₹0.05 | 87,980 |
| 77,600 | ₹5,240 | 180 | ₹0.05 | 4,760 |
| 77,700 | — | — | ₹0.05 | 7,820 |
| 77,800 | ₹2,829 | 0 | ₹0.05 | 7,080 |
| 77,900 | ₹2,775 | 20 | ₹0.1 | 5,120 |
| 78,000 | ₹4,920 | 260 | ₹0.05 | 3,34,580 |
| 78,100 | — | — | ₹0.05 | 5,480 |
| 78,200 | ₹2,905 | 20 | ₹0.05 | 36,020 |
| 78,300 | ₹4,560 | 20 | ₹0.05 | 20,340 |
| 78,400 | ₹2,144.75 | 20 | ₹0.05 | 30,160 |
| 78,500 | ₹4,265 | 460 | ₹0.05 | 6,11,020 |
| 78,600 | ₹2,179 | 0 | ₹0.05 | 65,820 |
| 78,700 | ₹2,141 | 0 | ₹0.05 | 2,75,400 |
| 78,800 | ₹2,001 | 0 | ₹0.05 | 93,120 |
| 78,900 | ₹1,899 | 0 | ₹0.05 | 36,680 |
| 79,000 | ₹4,026.1 | 1,740 | ₹0.05 | 7,83,040 |
| 79,100 | ₹3,700.1 | 20 | ₹0.05 | 72,520 |
| 79,200 | ₹3,719.05 | 20 | ₹0.05 | 50,700 |
| 79,300 | ₹1,659 | 0 | ₹0.05 | 59,940 |
| 79,400 | ₹2,658.2 | 60 | ₹0.05 | 1,29,120 |
| 79,500 | ₹3,533.55 | 1,220 | ₹0.05 | 9,94,640 |
| 79,600 | ₹2,380.15 | 200 | ₹0.05 | 2,60,200 |
| 79,700 | ₹3,140 | 140 | ₹0.05 | 1,30,300 |
| 79,800 | ₹3,140 | 340 | ₹0.05 | 2,26,080 |
| 79,900 | ₹3,181.9 | 40 | ₹0.05 | 1,74,560 |
| 80,000 | ₹3,015 | 18,660 | ₹0.05 | 11,60,160 |
| 80,100 | ₹2,917.7 | 180 | ₹0.05 | 3,12,020 |
| 80,200 | ₹2,828.2 | 640 | ₹0.05 | 3,08,640 |
| 80,300 | ₹2,522.2 | 460 | ₹0.05 | 1,38,580 |
| 80,400 | ₹2,633.2 | 1,080 | ₹0.05 | 2,02,800 |
| 80,500 | ₹2,515 | 5,500 | ₹0.05 | 11,65,840 |
| 80,600 | ₹2,312.3 | 4,000 | ₹0.05 | 5,26,260 |
| 80,700 | ₹2,322.25 | 3,740 | ₹0.05 | 6,62,920 |
| 80,800 | ₹2,215.15 | 1,520 | ₹0.05 | 4,42,800 |
| 80,900 | ₹2,117.85 | 2,040 | ₹0.05 | 4,35,320 |
| 81,000 | ₹2,014.6 | 44,540 | ₹0.05 | 20,94,540 |
| 81,100 | ₹1,920.7 | 8,020 | ₹0.05 | 4,75,420 |
| 81,200 | ₹1,818 | 7,320 | ₹0.05 | 7,47,900 |
| 81,300 | ₹1,719.15 | 13,580 | ₹0.05 | 6,12,860 |
| 81,400 | ₹1,613 | 9,280 | ₹0.05 | 6,55,260 |
| 81,500 | ₹1,515 | 61,860 | ₹0.05 | 15,34,240 |
| 81,600 | ₹1,412.55 | 21,100 | ₹0.05 | 7,13,840 |
| 81,700 | ₹1,316.45 | 33,940 | ₹0.05 | 7,82,940 |
| 81,800 | ₹1,216.2 | 61,560 | ₹0.05 | 8,12,620 |
| 81,900 | ₹1,112.15 | 91,960 | ₹0.05 | 5,28,680 |
| 82,000 | ₹1,013.05 | 1,73,660 | ₹0.05 | 23,40,760 |
| 82,100 | ₹912.3 | 87,040 | ₹0.05 | 5,74,280 |
| 82,200 | ₹811.7 | 1,09,900 | ₹0.05 | 8,65,860 |
| 82,300 | ₹713.95 | 1,01,560 | ₹0.05 | 7,57,720 |
| 82,400 | ₹611.7 | 55,260 | ₹0.05 | 9,03,460 |
| 82,500 | ₹512.35 | 2,19,160 | ₹0.05 | 14,28,640 |
| 82,600 | ₹412.5 | 2,92,100 | ₹0.05 | 13,53,000 |
| 82,700 | ₹313.35 | 3,75,600 | ₹0.05 | 20,17,420 |
| 82,800 | ₹213.15 | 11,85,680 | ₹0.05 | 33,64,800 |
| 82,900 | ₹113.6 | 16,55,720 | ₹0.05 | 30,16,480 |
| 83,000 | ₹13.8 | 51,73,300 | ₹0.05 | 86,34,260 |
| 83,100 | ₹0.05 | 66,43,540 | ₹85.7 | 18,08,480 |
| 83,200 | ₹0.05 | 24,87,380 | ₹185.65 | 2,93,960 |
| 83,300 | ₹0.05 | 14,89,580 | ₹285.35 | 1,38,620 |
| 83,400 | ₹0.05 | 10,97,300 | ₹385.45 | 39,820 |
| 83,500 | ₹0.05 | 15,16,200 | ₹485.05 | 37,720 |
| 83,600 | ₹0.05 | 7,48,280 | ₹585 | 11,140 |
| 83,700 | ₹0.05 | 8,11,800 | ₹685.25 | 7,020 |
| 83,800 | ₹0.05 | 8,14,680 | ₹785.1 | 3,000 |
| 83,900 | ₹0.05 | 4,05,020 | ₹884.25 | 3,220 |
| 84,000 | ₹0.05 | 25,67,540 | ₹984.45 | 4,380 |
| 84,100 | ₹0.05 | 5,25,180 | ₹1,083.6 | 1,280 |
| 84,200 | ₹0.05 | 6,30,900 | ₹1,184.05 | 780 |
| 84,300 | ₹0.05 | 4,74,780 | ₹1,283.3 | 460 |
| 84,400 | ₹0.05 | 6,17,060 | ₹1,372.5 | 780 |
| 84,500 | ₹0.05 | 16,39,300 | ₹1,452.7 | 320 |
| 84,600 | ₹0.05 | 2,55,680 | — | — |
| 84,700 | ₹0.05 | 4,88,220 | — | — |
| 84,800 | ₹0.05 | 3,75,940 | — | — |
| 84,900 | ₹0.05 | 4,06,880 | — | — |
| 85,000 | ₹0.05 | 20,45,280 | ₹1,984.15 | 180 |
| 85,100 | ₹0.05 | 4,22,860 | — | — |
| 85,200 | ₹0.05 | 2,35,980 | — | — |
| 85,300 | ₹0.05 | 4,89,020 | ₹2,214.35 | 60 |
| 85,400 | ₹0.05 | 2,29,960 | ₹2,100 | 0 |
| 85,500 | ₹0.05 | 14,45,680 | — | — |
| 85,600 | ₹0.05 | 1,78,400 | — | — |
| 85,700 | ₹0.05 | 93,840 | — | — |
| 85,800 | ₹0.05 | 1,04,500 | — | — |
| 85,900 | ₹0.05 | 1,08,480 | — | — |
| 86,000 | ₹0.05 | 11,65,200 | ₹2,923.85 | 40 |
| 86,100 | ₹0.05 | 1,93,420 | ₹3,000 | 20 |
| 86,200 | ₹0.05 | 2,69,600 | — | — |
| 86,300 | ₹0.05 | 3,51,280 | — | — |
| 86,400 | ₹0.05 | 1,58,780 | — | — |
| 86,500 | ₹0.05 | 5,36,580 | — | — |
| 86,600 | ₹0.05 | 29,720 | ₹3,800 | 20 |
| 86,700 | ₹0.05 | 10,820 | — | — |
| 86,800 | ₹0.05 | 39,720 | — | — |
| 86,900 | ₹0.05 | 16,500 | — | — |
| 87,000 | ₹0.05 | 10,55,540 | — | — |
| 87,100 | ₹0.05 | 30,460 | — | — |
| 87,200 | ₹0.05 | 8,300 | — | — |
| 87,300 | ₹0.05 | 8,780 | — | — |
| 87,400 | ₹0.05 | 5,120 | — | — |
| 87,500 | ₹0.05 | 6,11,340 | — | — |
| 87,600 | ₹0.05 | 11,260 | — | — |
| 87,700 | ₹0.05 | 900 | — | — |
| 87,800 | ₹0.1 | 1,860 | — | — |
| 87,900 | ₹0.15 | 1,800 | — | — |
| 88,000 | ₹0.05 | 2,53,600 | — | — |
| 88,100 | ₹0.05 | 840 | — | — |
| 88,200 | ₹0.1 | 2,500 | — | — |
| 88,300 | ₹0.05 | 1,280 | — | — |
| 88,400 | ₹0.05 | 2,800 | — | — |
| 88,500 | ₹0.05 | 65,460 | — | — |
| 88,600 | ₹0.1 | 1,700 | — | — |
| 88,700 | ₹0.15 | 11,240 | — | — |
| 88,800 | ₹0.05 | 3,500 | — | — |
| 88,900 | ₹0.05 | 33,300 | — | — |
| 89,000 | ₹0.05 | 1,15,620 | — | — |
| 89,100 | ₹0.05 | 2,900 | — | — |
| 89,200 | ₹0.05 | 1,640 | — | — |
| 89,300 | ₹0.1 | 3,160 | — | — |
| 89,400 | ₹0.05 | 9,740 | — | — |
| 89,500 | ₹0.05 | 2,69,060 | ₹6,504.05 | 360 |
| 89,600 | ₹0.15 | 30,980 | — | — |
| 89,700 | ₹0.1 | 7,180 | — | — |
| 89,800 | ₹0.05 | 1,120 | — | — |
| 89,900 | ₹0.05 | 34,980 | — | — |
| 90,000 | ₹0.05 | 27,460 | — | — |
| 90,100 | ₹0.05 | 10,380 | — | — |
| 90,200 | ₹0.05 | 49,120 | — | — |