SENSEX50

Sensex 50

26950.51 -8.78 (-0.03%)

L: 26856.33 H: 27042.03

Back to Option Chain

Historical option data for SENSEX50
18 Dec 2025 04:11 PM 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 81000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3613.45 ₹ 2,71,008.75	-41.55 -3116.25	-	165 3,300	39.733 2,980	41.867 3,140
17 Dec	84559.65	3655 ₹ 2,74,125	-223.2 -16740.00	-	1 20	0.267 20	2.133 160
16 Dec	84679.86	3878.2 ₹ 2,90,865	-450.4 -33780.00	-	9 180	-2.133 -160	1.867 140
15 Dec	85213.36	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
12 Dec	85267.66	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
11 Dec	84818.13	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
10 Dec	84391.27	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
9 Dec	84666.28	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300

8 Dec	85102.69	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
5 Dec	85712.37	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
4 Dec	85265.32	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
3 Dec	85106.81	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
2 Dec	85138.27	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
1 Dec	85641.90	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
28 Nov	85706.67	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
27 Nov	85720.38	5100 ₹ 3,82,500	-500.85 -37563.75	-	0 0	0 0	4 300
26 Nov	85609.51	5100 ₹ 3,82,500	-500.85 -37563.75	-	5 100	1.333 100	4 300
25 Nov	84587.01	5600.85 ₹ 4,20,063.75	1120.15 84011.25	-	10 200	2.667 200	2.667 200
24 Nov	84900.71	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	4686 ₹ 3,51,450	0 0.00	-	0 0	0 0	0 0
3 Oct	81207.17	4686 ₹ 3,51,450	0 0.00	0.00	0 0	0 0	0 0
1 Oct	80983.31	4686 ₹ 3,51,450	0 0.00	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 81000 expiring on 24DEC2025

Delta for 81000 CE is -

Historical price for 81000 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 3613.45, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 157

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 3655, which was -223.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 3878.2, which was -450.4 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 7

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 5100, which was -500.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 5600.85, which was 1120.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 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 4686, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 4686, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct SENSEX50 was trading at 81207.17. The strike last trading price was 4686, 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 1 Oct SENSEX50 was trading at 80983.31. The strike last trading price was 4686, 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

SENSEX50 24DEC2025 81000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	11.3 ₹ 847.5	2.1 157.50	-	36,803 7,36,060	2,584.533 1,93,840	3,262.933 2,44,720
17 Dec	84559.65	9 ₹ 675	-1.2 -90.00	-	6,049 1,20,980	421.067 31,580	678.4 50,880
16 Dec	84679.86	9.8 ₹ 735	-3.85 -288.75	-	1,645 32,900	113.067 8,480	257.333 19,300
15 Dec	85213.36	12.4 ₹ 930	-2.7 -202.50	-	646 12,920	19.733 1,480	144.267 10,820
12 Dec	85267.66	14.75 ₹ 1,106.25	-3.9 -292.50	-	446 8,920	31.2 2,340	124.533 9,340
11 Dec	84818.13	16.5 ₹ 1,237.5	-13.5 -1012.50	-	318 6,360	9.333 700	93.333 7,000
10 Dec	84391.27	30 ₹ 2,250	4.15 311.25	-	194 3,880	25.867 1,940	84 6,300
9 Dec	84666.28	22.55 ₹ 1,691.25	-8.9 -667.50	-	83 1,660	3.733 280	58.133 4,360
8 Dec	85102.69	24.05 ₹ 1,803.75	-1.25 -93.75	-	17 340	-1.067 -80	54.4 4,080
5 Dec	85712.37	24.7 ₹ 1,852.5	-8.05 -603.75	-	196 3,920	9.6 720	55.467 4,160
4 Dec	85265.32	32.75 ₹ 2,456.25	-6.75 -506.25	-	5 100	0.533 40	45.867 3,440
3 Dec	85106.81	36 ₹ 2,700	-6 -450.00	-	45 900	1.333 100	45.333 3,400
2 Dec	85138.27	42 ₹ 3,150	-6.6 -495.00	-	214 4,280	-22.933 -1,720	44 3,300
1 Dec	85641.90	48 ₹ 3,600	-11 -825.00	-	133 2,660	30.933 2,320	66.933 5,020
28 Nov	85706.67	59 ₹ 4,425	-3.5 -262.50	-	82 1,640	1.6 120	36 2,700
27 Nov	85720.38	62.5 ₹ 4,687.5	-22.3 -1672.50	-	31 620	-4.533 -340	34.4 2,580
26 Nov	85609.51	84.8 ₹ 6,360	-26.05 -1953.75	-	18 360	2.4 180	38.933 2,920
25 Nov	84587.01	116.5 ₹ 8,737.5	-7.05 -528.75	-	103 2,060	3.467 260	36.533 2,740
24 Nov	84900.71	123.55 ₹ 9,266.25	-3.95 -296.25	-	62 1,240	6.4 480	33.067 2,480
21 Nov	85231.92	130 ₹ 9,750	23.75 1781.25	-	53 1,060	-4.267 -320	26.667 2,000
20 Nov	85632.68	103.65 ₹ 7,773.75	-29.3 -2197.50	-	101 2,020	3.733 280	30.933 2,320
19 Nov	85186.47	130 ₹ 9,750	-34.45 -2583.75	-	77 1,540	3.2 240	27.2 2,040
18 Nov	84673.02	166.1 ₹ 12,457.5	8.75 656.25	-	365 7,300	-5.067 -380	24 1,800
17 Nov	84950.95	157.2 ₹ 11,790	-47.15 -3536.25	-	77 1,540	3.467 260	29.067 2,180
14 Nov	84562.78	196.3 ₹ 14,722.5	-22.6 -1695.00	-	98 1,960	9.6 720	25.6 1,920
13 Nov	84478.67	220.35 ₹ 16,526.25	7.2 540.00	-	52 1,040	-5.867 -440	16 1,200
12 Nov	84466.51	213.15 ₹ 15,986.25	-84.85 -6363.75	-	41 820	3.733 280	21.867 1,640
11 Nov	83871.32	298 ₹ 22,350	-16.7 -1252.50	-	39 780	8.533 640	18.133 1,360
10 Nov	83535.35	314.7 ₹ 23,602.5	-80.7 -6052.50	-	22 440	4.8 360	9.6 720
7 Nov	83216.28	386.9 ₹ 29,017.5	20.4 1530.00	-	16 320	-0.533 -40	4.8 360
6 Nov	83311.01	359.15 ₹ 26,936.25	-126.85 -9513.75	-	65 1,300	5.333 400	5.333 400
3 Oct	81207.17	4021 ₹ 3,01,575	0 0.00	0.00	0 0	0 0	0 0
1 Oct	80983.31	4021 ₹ 3,01,575	0 0.00	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 81000 expiring on 24DEC2025

Delta for 81000 PE is -

Historical price for 81000 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 11.3, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 9692 which increased total open position to 12236

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 9, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1579 which increased total open position to 2544

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 9.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 424 which increased total open position to 965

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 12.4, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 541

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 14.75, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 467

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 16.5, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 350

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 30, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 315

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 22.55, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 218

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 24.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 204

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 24.7, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 208

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 32.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 172

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 36, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 170

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 42, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 165

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 48, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 251

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 59, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 135

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 62.5, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 129

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 84.8, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 146

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 116.5, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 137

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 123.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 124

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 130, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 100

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 103.65, which was -29.3 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 116

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 130, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 102

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 166.1, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 90

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 157.2, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 109

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 196.3, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 96

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 220.35, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 60

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 213.15, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 82

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 298, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 68

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 314.7, which was -80.7 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 36

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 386.9, which was 20.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 359.15, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

On 3 Oct SENSEX50 was trading at 81207.17. The strike last trading price was 4021, 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 1 Oct SENSEX50 was trading at 80983.31. The strike last trading price was 4021, 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