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 81700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	84559.65	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
14 Oct	82029.98	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	82172.10	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 81700 expiring on 24DEC2025

Delta for 81700 CE is -

Historical price for 81700 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. 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 17 Dec SENSEX50 was trading at 84559.65. 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 14 Oct SENSEX50 was trading at 82029.98. 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 Oct SENSEX50 was trading at 82172.10. 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 81700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	14.75 ₹ 1,106.25	1.5 112.50	-	1,731 34,620	60 4,500	87.733 6,580
17 Dec	84559.65	13.55 ₹ 1,016.25	-1.05 -78.75	-	117 2,340	20.8 1,560	27.733 2,080
16 Dec	84679.86	14.95 ₹ 1,121.25	9.55 716.25	-	36 720	4.533 340	6.933 520
15 Dec	85213.36	5.4 ₹ 405	1.95 146.25	-	1 20	0 0	2.4 180
12 Dec	85267.66	45.5 ₹ 3,412.5	4.2 315.00	-	0 0	0 0	2.4 180
11 Dec	84818.13	45.5 ₹ 3,412.5	4.2 315.00	-	2 40	0.533 40	2.4 180
10 Dec	84391.27	64.15 ₹ 4,811.25	-33.25 -2493.75	-	0 0	0 0	1.867 140
9 Dec	84666.28	64.15 ₹ 4,811.25	-33.25 -2493.75	-	0 0	0 0	1.867 140
8 Dec	85102.69	64.15 ₹ 4,811.25	-33.25 -2493.75	-	0 0	0 0	1.867 140
5 Dec	85712.37	64.15 ₹ 4,811.25	-33.25 -2493.75	-	0 0	0 0	1.867 140
4 Dec	85265.32	64.15 ₹ 4,811.25	-33.25 -2493.75	-	0 0	0 0	1.867 140
3 Dec	85106.81	64.15 ₹ 4,811.25	-33.25 -2493.75	-	2 40	0 0	1.867 140
2 Dec	85138.27	65.35 ₹ 4,901.25	-17.15 -1286.25	-	0 0	0 0	1.867 140
1 Dec	85641.90	65.35 ₹ 4,901.25	-17.15 -1286.25	-	0 0	0 0	1.867 140
28 Nov	85706.67	65.35 ₹ 4,901.25	-17.15 -1286.25	-	2 40	0 0	1.867 140
27 Nov	85720.38	82.5 ₹ 6,187.5	-15.95 -1196.25	-	16 320	-3.467 -260	1.867 140
26 Nov	85609.51	98.45 ₹ 7,383.75	-67.75 -5081.25	-	10 200	1.6 120	5.333 400
25 Nov	84587.01	168.8 ₹ 12,660	9.85 738.75	-	18 360	0.533 40	3.733 280
24 Nov	84900.71	165.35 ₹ 12,401.25	-4.8 -360.00	-	25 500	0 0	3.2 240
21 Nov	85231.92	170.15 ₹ 12,761.25	36.05 2703.75	-	12 240	-2.133 -160	3.2 240
20 Nov	85632.68	132.5 ₹ 9,937.5	-16.5 -1237.50	-	24 480	5.333 400	5.333 400
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
14 Oct	82029.98	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	82172.10	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 81700 expiring on 24DEC2025

Delta for 81700 PE is -

Historical price for 81700 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 14.75, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 329

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 13.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 104

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 14.95, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 26

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 5.4, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 45.5, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 45.5, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 64.15, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 65.35, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 65.35, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 65.35, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 82.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 7

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 98.45, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 20

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 168.8, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 165.35, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 170.15, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 12

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 132.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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