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 81500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	81207.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 81500 expiring on 24DEC2025

Delta for 81500 CE is -

Historical price for 81500 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 0, 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 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 0, 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 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 0, 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 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 0, 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 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 0, 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 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 0, 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 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 0, 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 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 0, 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 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 0, 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 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 0, 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 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 0, 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 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 0, 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 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 0, 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 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 0, 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 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 0, 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 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 0, 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 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 0, 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 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 8 Oct SENSEX50 was trading at 81773.66. The strike last trading price was 0, 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 Oct SENSEX50 was trading at 81926.75. The strike last trading price was 0, 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 Oct SENSEX50 was trading at 81790.12. The strike last trading price was 0, 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 0, 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 81500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	12.55 ₹ 941.25	-4.55 -341.25	-	1,340 26,800	0 0	138.933 10,420
16 Dec	84679.86	12.55 ₹ 941.25	-4.55 -341.25	-	1,340 26,800	18.4 1,380	138.933 10,420
15 Dec	85213.36	16.65 ₹ 1,248.75	-1.85 -138.75	-	697 13,940	71.733 5,380	120.533 9,040
12 Dec	85267.66	17.6 ₹ 1,320	-5.25 -393.75	-	108 2,160	-1.6 -120	48.8 3,660
11 Dec	84818.13	21 ₹ 1,575	-10.55 -791.25	-	229 4,580	32.533 2,440	50.4 3,780
10 Dec	84391.27	31.55 ₹ 2,366.25	-12.55 -941.25	-	13 260	0 0	17.867 1,340
9 Dec	84666.28	44.1 ₹ 3,307.5	-40.85 -3063.75	-	12 240	-0.533 -40	17.867 1,340
8 Dec	85102.69	27 ₹ 2,025	13.1 982.50	-	0 0	0 0	18.4 1,380
5 Dec	85712.37	27 ₹ 2,025	13.1 982.50	-	19 380	0.267 20	18.4 1,380
4 Dec	85265.32	57.9 ₹ 4,342.5	-24.05 -1803.75	-	0 0	0 0	18.133 1,360
3 Dec	85106.81	57.9 ₹ 4,342.5	-24.05 -1803.75	-	5 100	-1.333 -100	18.133 1,360
2 Dec	85138.27	67.85 ₹ 5,088.75	-0.75 -56.25	-	0 0	0 0	19.467 1,460
1 Dec	85641.90	67.85 ₹ 5,088.75	-0.75 -56.25	-	0 0	0 0	19.467 1,460
28 Nov	85706.67	67.85 ₹ 5,088.75	-0.75 -56.25	-	19 380	-3.2 -240	19.467 1,460
27 Nov	85720.38	65 ₹ 4,875	-26.6 -1995.00	-	40 800	-5.067 -380	22.667 1,700
26 Nov	85609.51	90.8 ₹ 6,810	-58.35 -4376.25	-	35 700	1.867 140	27.733 2,080
25 Nov	84587.01	147.2 ₹ 11,040	1.8 135.00	-	159 3,180	13.6 1,020	25.867 1,940
24 Nov	84900.71	152.7 ₹ 11,452.5	-6.25 -468.75	-	39 780	2.133 160	12.267 920
21 Nov	85231.92	159.75 ₹ 11,981.25	31.55 2366.25	-	42 840	-0.267 -20	10.133 760
20 Nov	85632.68	127.5 ₹ 9,562.5	-35.85 -2688.75	-	51 1,020	-4.8 -360	10.4 780
19 Nov	85186.47	164.2 ₹ 12,315	-37 -2775.00	-	84 1,680	-2.133 -160	15.2 1,140
18 Nov	84673.02	202.25 ₹ 15,168.75	10.1 757.50	-	94 1,880	0 0	17.333 1,300
17 Nov	84950.95	194.3 ₹ 14,572.5	-51.05 -3828.75	-	44 880	5.867 440	17.333 1,300
14 Nov	84562.78	240 ₹ 18,000	-20.7 -1552.50	-	52 1,040	3.2 240	11.467 860
13 Nov	84478.67	258 ₹ 19,350	3.35 251.25	-	52 1,040	-6.667 -500	8.267 620
12 Nov	84466.51	257.45 ₹ 19,308.75	-92.55 -6941.25	-	27 540	3.467 260	14.933 1,120
11 Nov	83871.32	350 ₹ 26,250	-35.95 -2696.25	-	40 800	6.4 480	11.467 860
10 Nov	83535.35	385.95 ₹ 28,946.25	-53.5 -4012.50	-	14 280	3.467 260	5.067 380
7 Nov	83216.28	439.45 ₹ 32,958.75	-9.75 -731.25	-	8 160	-1.067 -80	1.6 120
6 Nov	83311.01	436 ₹ 32,700	-170.55 -12791.25	-	48 960	2.667 200	2.667 200
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	81207.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex 50 - strike price 81500 expiring on 24DEC2025

Delta for 81500 PE is -

Historical price for 81500 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 12.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 521

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 12.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 521

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 16.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 452

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 17.6, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 183

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 21, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 189

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 31.55, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 44.1, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 67

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 27, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 27, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 69

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 57.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 57.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 68

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 73

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 65, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 85

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 90.8, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 104

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 147.2, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 97

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 152.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 46

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 159.75, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 127.5, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 39

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 164.2, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 57

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 202.25, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 194.3, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 65

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 240, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 43

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 258, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 31

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 257.45, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 56

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 350, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 43

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 385.95, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 19

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 439.45, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 436, which was -170.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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