SENSEX50

Sensex 50

26990.18 -1.56 (-0.01%)

L: 26990.18 H: 27048.11

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:11 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SENSEX50 24-DEC-2025 80000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
16 Dec	84679.86	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
15 Dec	85213.36	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
12 Dec	85267.66	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80

11 Dec	84818.13	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
10 Dec	84391.27	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
9 Dec	84666.28	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
8 Dec	85102.69	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
5 Dec	85712.37	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
4 Dec	85265.32	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
3 Dec	85106.81	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
2 Dec	85138.27	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
1 Dec	85641.90	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
28 Nov	85706.67	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
27 Nov	85720.38	5500 ₹ 4,12,500	485.7 36427.50	-	0 0	0 0	1.067 80
26 Nov	85609.51	5500 ₹ 4,12,500	485.7 36427.50	-	4 80	1.067 80	1.067 80
25 Nov	84587.01	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
24 Nov	84900.71	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
21 Nov	85231.92	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
20 Nov	85632.68	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
19 Nov	85186.47	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
18 Nov	84673.02	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
17 Nov	84950.95	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
14 Nov	84562.78	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
13 Nov	84478.67	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
12 Nov	84466.51	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
11 Nov	83871.32	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
10 Nov	83535.35	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
7 Nov	83216.28	1475 ₹ 1,10,625	-1940.3 -145522.50	-	0 0	0 0	0 0
30 Sept	80267.62	1475 ₹ 1,10,625	-1940.3 -145522.50	0.00	0 0	0 0	0 0
29 Sept	80364.94	1475 ₹ 1,10,625	-1940.3 -145522.50	0.00	0 0	0 0	0 0
26 Sept	80426.46	1475 ₹ 1,10,625	-1940.3 -145522.50	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 80000 expiring on 24DEC2025

Delta for 80000 CE is -

Historical price for 80000 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Sept SENSEX50 was trading at 80267.62. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 29 Sept SENSEX50 was trading at 80364.94. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 26 Sept SENSEX50 was trading at 80426.46. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SENSEX50 24DEC2025 80000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	9 ₹ 675	-1.55 -116.25	-	951 19,020	0 0	178.933 13,420
16 Dec	84679.86	9 ₹ 675	-1.55 -116.25	-	951 19,020	68 5,100	178.933 13,420
15 Dec	85213.36	9.5 ₹ 712.5	-2.6 -195.00	-	230 4,600	30.933 2,320	110.933 8,320
12 Dec	85267.66	11 ₹ 825	-3.8 -285.00	-	231 4,620	1.333 100	80 6,000
11 Dec	84818.13	15 ₹ 1,125	-4.95 -371.25	-	61 1,220	-4.533 -340	78.667 5,900
10 Dec	84391.27	20.9 ₹ 1,567.5	-0.2 -15.00	-	18 360	0.8 60	83.2 6,240
9 Dec	84666.28	21 ₹ 1,575	1.45 108.75	-	90 1,800	-5.333 -400	82.4 6,180
8 Dec	85102.69	18.05 ₹ 1,353.75	-1.4 -105.00	-	205 4,100	4.8 360	87.733 6,580
5 Dec	85712.37	17.3 ₹ 1,297.5	-4.3 -322.50	-	169 3,380	17.067 1,280	82.933 6,220
4 Dec	85265.32	20 ₹ 1,500	-10.75 -806.25	-	68 1,360	3.467 260	65.867 4,940
3 Dec	85106.81	31.6 ₹ 2,370	-3.5 -262.50	-	71 1,420	5.067 380	62.4 4,680
2 Dec	85138.27	35 ₹ 2,625	6.95 521.25	-	100 2,000	-7.733 -580	57.333 4,300
1 Dec	85641.90	26.8 ₹ 2,010	-23.15 -1736.25	-	25 500	4.267 320	65.067 4,880
28 Nov	85706.67	52.95 ₹ 3,971.25	5 375.00	-	10 200	0.8 60	60.8 4,560
27 Nov	85720.38	52.95 ₹ 3,971.25	-12.3 -922.50	-	59 1,180	-1.067 -80	60 4,500
26 Nov	85609.51	63.95 ₹ 4,796.25	-4.8 -360.00	-	15 300	0.8 60	61.067 4,580
25 Nov	84587.01	68.75 ₹ 5,156.25	-15 -1125.00	-	32 640	6.133 460	60.267 4,520
24 Nov	84900.71	88.35 ₹ 6,626.25	-0.2 -15.00	-	38 760	1.867 140	54.133 4,060
21 Nov	85231.92	91.65 ₹ 6,873.75	14.55 1091.25	-	25 500	2.667 200	52.267 3,920
20 Nov	85632.68	77.55 ₹ 5,816.25	-14.45 -1083.75	-	83 1,660	-4.533 -340	49.6 3,720
19 Nov	85186.47	89.65 ₹ 6,723.75	-30.35 -2276.25	-	35 700	-3.2 -240	54.133 4,060
18 Nov	84673.02	120 ₹ 9,000	11 825.00	-	647 12,940	-0.533 -40	57.333 4,300
17 Nov	84950.95	109 ₹ 8,175	-41 -3075.00	-	31 620	-0.8 -60	57.867 4,340
14 Nov	84562.78	150 ₹ 11,250	-10.55 -791.25	-	130 2,600	-13.067 -980	58.667 4,400
13 Nov	84478.67	155 ₹ 11,625	0.15 11.25	-	110 2,200	-17.067 -1,280	71.733 5,380
12 Nov	84466.51	155.15 ₹ 11,636.25	-44.15 -3311.25	-	55 1,100	0 0	88.8 6,660
11 Nov	83871.32	197.4 ₹ 14,805	-26.95 -2021.25	-	159 3,180	34.667 2,600	88.8 6,660
10 Nov	83535.35	224.35 ₹ 16,826.25	-42.35 -3176.25	-	143 2,860	34.4 2,580	54.133 4,060
7 Nov	83216.28	272.3 ₹ 20,422.5	92.6 6945.00	-	85 1,700	19.733 1,480	19.733 1,480
30 Sept	80267.62	1295 ₹ 97,125	0 0.00	0.00	0 0	0 0	0 0
29 Sept	80364.94	1295 ₹ 97,125	0 0.00	0.00	0 0	0 0	0 0
26 Sept	80426.46	1295 ₹ 97,125	0 0.00	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 80000 expiring on 24DEC2025

Delta for 80000 PE is -

Historical price for 80000 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 671

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 671

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 9.5, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 416

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 11, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 300

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 295

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 20.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 312

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 21, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 309

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 18.05, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 329

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 17.3, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 311

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 20, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 247

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 31.6, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 234

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 215

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 26.8, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 244

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 52.95, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 228

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 52.95, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 225

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 63.95, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 229

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 68.75, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 226

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 88.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 203

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 91.65, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 196

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 77.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 186

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 89.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 203

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 120, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 215

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 109, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 217

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 150, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 220

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 155, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 269

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 155.15, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 197.4, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 333

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 224.35, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 203

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 272.3, which was 92.6 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 74

On 30 Sept SENSEX50 was trading at 80267.62. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 29 Sept SENSEX50 was trading at 80364.94. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 26 Sept SENSEX50 was trading at 80426.46. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

Related Pages for SENSEX50

SENSEX50

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD