SENSEX50

Sensex 50

27165.46 -17.32 (-0.06%)

L: 27042.54 H: 27188.49

Back to Option Chain

Historical option data for SENSEX50
15 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 82000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	3261.9 ₹ 2,44,642.5	-207.05 -15528.75	-	3 60	-0.533 -40	8.267 620
12 Dec	85267.66	3468.95 ₹ 2,60,171.25	472.7 35452.50	-	2 40	-0.267 -20	8.8 660
11 Dec	84818.13	3464.4 ₹ 2,59,830	34.3 2572.50	-	0 0	0 0	9.067 680
10 Dec	84391.27	3464.4 ₹ 2,59,830	34.3 2572.50	-	0 0	0 0	9.067 680
9 Dec	84666.28	3464.4 ₹ 2,59,830	34.3 2572.50	-	1 20	0 0	9.067 680
8 Dec	85102.69	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
5 Dec	85712.37	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
4 Dec	85265.32	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
3 Dec	85106.81	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
2 Dec	85138.27	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
1 Dec	85641.90	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
28 Nov	85706.67	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
27 Nov	85720.38	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	0 0	0 0	9.067 680
26 Nov	85609.51	4011.85 ₹ 3,00,888.75	-64.1 -4807.50	-	2 40	0 0	9.067 680
25 Nov	84587.01	4075.95 ₹ 3,05,696.25	441.05 33078.75	-	33 660	8.8 660	9.067 680
24 Nov	84900.71	3650 ₹ 2,73,750	43.9 3292.50	-	0 0	0 0	0.267 20
21 Nov	85231.92	3650 ₹ 2,73,750	43.9 3292.50	-	0 0	0 0	0.267 20
20 Nov	85632.68	3650 ₹ 2,73,750	43.9 3292.50	-	0 0	0 0	0.267 20
19 Nov	85186.47	3650 ₹ 2,73,750	43.9 3292.50	-	1 20	0.267 20	0.267 20
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
13 Oct	82327.05	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

For Sensex 50 - strike price 82000 expiring on 24DEC2025

Delta for 82000 CE is -

Historical price for 82000 CE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 3261.9, which was -207.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 3468.95, which was 472.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4075.95, which was 441.05 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 34

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 13 Oct SENSEX50 was trading at 82327.05. 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

SENSEX50 24DEC2025 82000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	20.5 ₹ 1,537.5	-1.6 -120.00	-	6,735 1,34,700	139.733 10,480	566.667 42,500
12 Dec	85267.66	20.85 ₹ 1,563.75	-10.5 -787.50	-	2,162 43,240	-20.533 -1,540	426.933 32,020
11 Dec	84818.13	29.3 ₹ 2,197.5	-27.75 -2081.25	-	2,691 53,820	320.533 24,040	447.467 33,560
10 Dec	84391.27	60 ₹ 4,500	9 675.00	-	376 7,520	38.667 2,900	126.933 9,520
9 Dec	84666.28	50 ₹ 3,750	2.35 176.25	-	242 4,840	4.533 340	88.267 6,620
8 Dec	85102.69	40.45 ₹ 3,033.75	2.25 168.75	-	112 2,240	8.267 620	83.733 6,280
5 Dec	85712.37	39 ₹ 2,925	-13.9 -1042.50	-	206 4,120	-35.733 -2,680	75.467 5,660
4 Dec	85265.32	50 ₹ 3,750	-10.1 -757.50	-	103 2,060	-18.4 -1,380	111.2 8,340
3 Dec	85106.81	56.8 ₹ 4,260	-14.55 -1091.25	-	111 2,220	8.533 640	129.6 9,720
2 Dec	85138.27	69.85 ₹ 5,238.75	14.2 1065.00	-	73 1,460	4.8 360	121.067 9,080
1 Dec	85641.90	57.6 ₹ 4,320	-12.45 -933.75	-	47 940	4 300	116.267 8,720
28 Nov	85706.67	70 ₹ 5,250	-14.95 -1121.25	-	111 2,220	5.867 440	112.267 8,420
27 Nov	85720.38	80 ₹ 6,000	-31.95 -2396.25	-	244 4,880	-17.6 -1,320	106.4 7,980
26 Nov	85609.51	102.2 ₹ 7,665	-85.4 -6405.00	-	182 3,640	21.867 1,640	124 9,300
25 Nov	84587.01	182.2 ₹ 13,665	2.95 221.25	-	146 2,920	10.133 760	102.133 7,660
24 Nov	84900.71	189.45 ₹ 14,208.75	-7.3 -547.50	-	154 3,080	12.267 920	92 6,900
21 Nov	85231.92	195 ₹ 14,625	39.65 2973.75	-	182 3,640	14.667 1,100	79.733 5,980
20 Nov	85632.68	154.9 ₹ 11,617.5	-47.05 -3528.75	-	88 1,760	-5.333 -400	65.067 4,880
19 Nov	85186.47	200 ₹ 15,000	-49.9 -3742.50	-	176 3,520	21.067 1,580	70.4 5,280
18 Nov	84673.02	249.75 ₹ 18,731.25	20.7 1552.50	-	146 2,920	13.867 1,040	49.333 3,700
17 Nov	84950.95	229.05 ₹ 17,178.75	-69.8 -5235.00	-	92 1,840	9.333 700	35.467 2,660
14 Nov	84562.78	287.35 ₹ 21,551.25	-3.7 -277.50	-	129 2,580	12.267 920	26.133 1,960
13 Nov	84478.67	317 ₹ 23,775	14 1050.00	-	89 1,780	1.6 120	13.867 1,040
12 Nov	84466.51	303.05 ₹ 22,728.75	-119.55 -8966.25	-	39 780	3.2 240	12.267 920
11 Nov	83871.32	400 ₹ 30,000	-66.85 -5013.75	-	38 760	5.067 380	9.067 680
10 Nov	83535.35	466.85 ₹ 35,013.75	-212.7 -15952.50	-	15 300	1.867 140	4 300
7 Nov	83216.28	679.55 ₹ 50,966.25	135.8 10185.00	-	13 260	0 0	2.133 160
6 Nov	83311.01	527.75 ₹ 39,581.25	-219.95 -16496.25	-	43 860	2.133 160	2.133 160
14 Oct	82029.98	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	82327.05	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

For Sensex 50 - strike price 82000 expiring on 24DEC2025

Delta for 82000 PE is -

Historical price for 82000 PE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 20.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 524 which increased total open position to 2125

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 20.85, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 1601

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 29.3, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 1202 which increased total open position to 1678

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 60, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 476

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 50, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 331

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 40.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 314

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 39, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 283

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 50, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 417

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 56.8, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 486

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 69.85, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 454

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 57.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 436

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 70, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 421

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 80, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 399

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 102.2, which was -85.4 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 465

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 182.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 383

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 189.45, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 345

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 195, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 299

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 154.9, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 244

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 200, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 264

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 249.75, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 185

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 229.05, which was -69.8 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 133

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 287.35, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 98

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 317, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 52

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 303.05, which was -119.55 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 46

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 400, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 34

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 466.85, which was -212.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 15

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 679.55, which was 135.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 527.75, which was -219.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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