SENSEX Options Expiring 14 May 2026

SENSEX option chain for 2026-05-14: 208 strikes returned. Last snapshot 14 May 2026, 3:27 pm. Tap any call or put price to open that strike's full history.

StrikeCall (CE)Call OIPut (PE)Put OI
64,900——₹0.0555,160
65,000——₹0.051,67,920
65,100——₹0.057,060
65,200——₹0.053,540
65,300——₹0.053,680
65,400——₹0.058,460
65,500——₹0.054,440
65,600——₹0.053,540
65,700——₹0.055,860
65,800——₹0.053,980
65,900——₹0.054,880
66,000——₹0.058,120
66,100——₹0.051,200
66,200——₹0.051,940
66,300₹9,149.3540₹0.054,740
66,400——₹0.057,400
66,500——₹0.052,520
66,600——₹0.057,840
66,700——₹0.054,340
66,800——₹0.051,480
66,900——₹0.052,860
67,000——₹0.051,43,340
67,100——₹0.05680
67,200——₹0.052,200
67,300——₹0.05540
67,400——₹0.054,540
67,500——₹0.0520,840
67,600——₹0.051,580
67,700——₹0.057,340
67,800——₹0.0512,020
67,900——₹0.052,120
68,000——₹0.0561,640
68,100——₹0.051,220
68,200——₹0.153,120
68,300——₹0.051,140
68,400——₹0.051,380
68,500——₹0.0590,500
68,600——₹0.055,360
68,700——₹0.0510,640
68,800——₹0.052,840
68,900——₹0.0512,860
69,000——₹0.0590,700
69,100——₹0.055,280
69,200——₹0.0523,380
69,300——₹0.055,500
69,400——₹0.054,080
69,500——₹0.051,81,500
69,600——₹0.0513,360
69,700——₹0.110,260
69,800——₹0.125,800
69,900——₹0.0532,120
70,000——₹0.057,46,500
70,100——₹0.0539,720
70,200——₹0.052,11,560
70,300——₹0.0539,800
70,400——₹0.0576,860
70,500——₹0.053,58,660
70,600——₹0.0586,500
70,700——₹0.051,00,960
70,800——₹0.0575,400
70,900——₹0.0571,920
71,000₹3,78060₹0.0516,63,100
71,100——₹0.051,01,380
71,200——₹0.052,06,180
71,300——₹0.051,09,540
71,400——₹0.052,74,020
71,500——₹0.0519,54,520
71,600——₹0.051,79,060
71,700——₹0.051,81,440
71,800——₹0.056,05,420
71,900——₹0.12,56,080
72,000₹3,467.55640₹0.0529,89,920
72,100——₹0.052,28,260
72,200——₹0.053,22,640
72,300——₹0.054,98,700
72,400——₹0.052,95,680
72,500₹2,353.050₹0.0524,52,180
72,600₹3,850100₹0.052,50,420
72,700——₹0.053,94,380
72,800₹3,720100₹0.056,46,600
72,900——₹0.053,92,100
73,000₹2,4044,920₹0.0525,68,840
73,100₹2,405.2640₹0.057,14,060
73,200₹2,213.2800₹0.056,41,800
73,300₹2,103.152,140₹0.054,18,460
73,400₹2,005.651,920₹0.056,06,540
73,500₹1,903.8511,500₹0.0514,64,440
73,600₹1,803.853,960₹0.17,55,160
73,700₹1,694.854,300₹0.055,60,060
73,800₹1,596.9510,240₹0.057,01,160
73,900₹1,495.459,240₹0.059,54,980
74,000₹1,39962,460₹0.0521,18,980
74,100₹1,301.8516,120₹0.054,78,560
74,200₹1,201.531,200₹0.18,33,300
74,300₹1,103.382,320₹0.058,74,100
74,400₹997.31,05,780₹0.058,76,520
74,500₹897.451,65,620₹0.0521,91,900
74,600₹797.71,53,860₹0.0512,45,980
74,700₹697.851,23,060₹0.0513,75,440
74,800₹597.452,98,100₹0.0517,72,580
74,900₹497.83,27,480₹0.0512,75,200
75,000₹397.954,55,320₹0.0528,42,160
75,100₹2982,44,260₹0.0514,68,700
75,200₹198.452,90,900₹0.0524,60,100
75,300₹98.711,92,200₹0.0564,91,740
75,400₹0.796,01,460₹1.352,34,120
75,500₹0.0549,21,720₹100.715,02,760
75,600₹0.0530,99,640₹200.158,27,500
75,700₹0.120,67,560₹299.94,49,480
75,800₹0.0516,51,700₹399.651,12,780
75,900₹0.0510,41,960₹499.165,320
76,000₹0.0525,82,780₹601.051,32,760
76,100₹0.0510,25,920₹699.1568,380
76,200₹0.0511,58,920₹799.486,860
76,300₹0.0512,29,200₹902.443,480
76,400₹0.0510,00,700₹998.773,220
76,500₹0.0524,00,040₹1,101.351,50,960
76,600₹0.057,51,020₹1,197.0530,740
76,700₹0.057,35,400₹1,299.621,540
76,800₹0.058,54,540₹1,403.7525,300
76,900₹0.056,43,820₹1,505.656,980
77,000₹0.0527,59,780₹1,603.8572,920
77,100₹0.054,74,960₹1,704.6522,260
77,200₹0.053,85,200₹1,797.340,200
77,300₹0.053,29,100₹1,904.330,340
77,400₹0.053,88,700₹1,998.7534,840
77,500₹0.0522,54,720₹2,10083,020
77,600₹0.053,52,600₹2,201.6530,520
77,700₹0.055,23,260₹2,306.635,400
77,800₹0.053,64,740₹2,407.8523,920
77,900₹0.154,03,820₹2,50731,200
78,000₹0.0519,68,940₹2,605.91,68,100
78,100₹0.052,50,500₹2,706.8512,500
78,200₹0.055,82,420₹2,816.116,000
78,300₹0.051,68,980₹2,903.38,500
78,400₹0.052,36,000₹3,028.57,120
78,500₹0.0511,54,640₹3,106.936,500
78,600₹0.051,39,060₹3,233.85,460
78,700₹0.051,80,640₹3,301.859,340
78,800₹0.051,08,480₹3,278.44,520
78,900₹0.051,68,500₹3,530.33,800
79,000₹0.0513,52,460₹3,608.49,020
79,100₹0.0568,580₹1,791.353,560
79,200₹0.0587,680₹3,7502,660
79,300₹0.051,43,500₹3,7002,960
79,400₹0.0533,140₹4,049.91,260
79,500₹0.056,31,040₹4,131.31,060
79,600₹0.0556,580₹1,550.90
79,700₹0.153,560₹1,676.80
79,800₹0.0547,760₹2,427.85100
79,900₹0.0539,960₹1,721.660
80,000₹0.057,89,760₹4,610.59,180
80,100₹0.0545,640——
80,200₹0.0579,380——
80,300₹0.0544,680——
80,400₹0.0541,380——
80,500₹0.051,34,600₹5,112.1620
80,600₹0.0519,680——
80,700₹0.0555,160——
80,800₹0.0532,500——
80,900₹0.0520,500——
81,000₹0.052,57,220₹5,618.44,340
81,100₹0.0516,620——
81,200₹0.0525,380——
81,300₹0.0523,160——
81,400₹0.0534,300——
81,500₹0.0599,340₹6,117.2100
81,600₹0.0510,000——
81,700₹0.0514,900——
81,800₹0.0520,060——
81,900₹0.059,500——
82,000₹0.051,34,220₹6,606.351,820
82,100₹0.055,920——
82,200₹0.058,200——
82,300₹0.055,640——
82,400₹0.055,000——
82,500₹0.0540,240₹7,127.6680
82,600₹0.057,860——
82,700₹0.053,260——
82,800₹0.052,220——
82,900₹0.056,300——
83,000₹0.051,00,540₹7,621.97,340
83,100₹0.0513,340——
83,200₹0.052,480——
83,300₹0.052,460——
83,400₹0.053,120——
83,500₹0.0528,720₹8,150.9540
83,600₹0.055,700——
83,700₹0.054,760——
83,800₹0.051,500——
83,900₹0.052,760——
84,000₹0.0593,880₹8,639440
84,100₹0.0537,380——
84,200₹0.053,400——
84,300₹0.059,700——
84,400₹0.251,780——
84,500₹0.059,460₹9,135.05420
84,600₹0.051,680——
84,700₹0.052,240——
84,800₹0.053,460——
84,900₹0.058,020——
85,000₹0.051,03,140₹9,616.86,520
85,100₹0.056,900——
85,200₹0.0522,800——
85,300₹0.0551,600——
85,700₹0.220——
86,000₹0.057,260——
86,300₹0.05360——