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 82100 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
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
10 Oct	82500.82	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 82100 expiring on 24DEC2025

Delta for 82100 CE is -

Historical price for 82100 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 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 10 Oct SENSEX50 was trading at 82500.82. 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 82100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	20.85 ₹ 1,563.75	-2.35 -176.25	-	55 1,100	0 0	3.733 280
16 Dec	84679.86	20.85 ₹ 1,563.75	-2.35 -176.25	-	55 1,100	-5.333 -400	3.733 280
15 Dec	85213.36	23.2 ₹ 1,740	-1.1 -82.50	-	40 800	6.133 460	9.067 680
12 Dec	85267.66	24.3 ₹ 1,822.5	-19.7 -1477.50	-	5 100	-1.333 -100	2.933 220
11 Dec	84818.13	44 ₹ 3,300	-25.3 -1897.50	-	66 1,320	-3.733 -280	4.267 320
10 Dec	84391.27	50.9 ₹ 3,817.5	16.2 1215.00	-	0 0	0 0	8 600
9 Dec	84666.28	50.9 ₹ 3,817.5	16.2 1215.00	-	8 160	0 0	8 600
8 Dec	85102.69	34.7 ₹ 2,602.5	0.5 37.50	-	1 20	0.267 20	8 600
5 Dec	85712.37	34.2 ₹ 2,565	2.65 198.75	-	2 40	0 0	7.733 580
4 Dec	85265.32	135 ₹ 10,125	-0.55 -41.25	-	0 0	0 0	7.733 580
3 Dec	85106.81	135 ₹ 10,125	-0.55 -41.25	-	1 20	-0.267 -20	7.733 580
2 Dec	85138.27	74.45 ₹ 5,583.75	-23.95 -1796.25	-	0 0	0 0	8 600
1 Dec	85641.90	74.45 ₹ 5,583.75	-23.95 -1796.25	-	0 0	0 0	8 600
28 Nov	85706.67	74.45 ₹ 5,583.75	-23.95 -1796.25	-	7 140	-0.533 -40	8 600
27 Nov	85720.38	98.4 ₹ 7,380	-27.7 -2077.50	-	39 780	-4.267 -320	8.533 640
26 Nov	85609.51	126.1 ₹ 9,457.5	-73.4 -5505.00	-	12 240	2.667 200	12.8 960
25 Nov	84587.01	197.1 ₹ 14,782.5	6 450.00	-	70 1,400	7.2 540	10.133 760
24 Nov	84900.71	199 ₹ 14,925	-6.65 -498.75	-	17 340	0 0	2.933 220
21 Nov	85231.92	207.2 ₹ 15,540	45.45 3408.75	-	28 560	-3.2 -240	2.933 220
20 Nov	85632.68	161.75 ₹ 12,131.25	-48.75 -3656.25	-	13 260	-0.533 -40	6.133 460
19 Nov	85186.47	212.35 ₹ 15,926.25	-279.1 -20932.50	-	34 680	6.667 500	6.667 500
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
10 Oct	82500.82	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 82100 expiring on 24DEC2025

Delta for 82100 PE is -

Historical price for 82100 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 20.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 20.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 14

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 23.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 34

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 24.3, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 11

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 44, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 16

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 50.9, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 50.9, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 34.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 34.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 135, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 135, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 74.45, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 74.45, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 74.45, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 98.4, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 32

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 126.1, which was -73.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 48

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 197.1, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 38

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 199, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 207.2, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 11

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 161.75, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 23

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 212.35, which was -279.1 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

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