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 04:01 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 82300 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
15 Oct	82605.43	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
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82300 expiring on 24DEC2025

Delta for 82300 CE is -

Historical price for 82300 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 15 Oct SENSEX50 was trading at 82605.43. 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 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

SENSEX50 24DEC2025 82300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	19.75 ₹ 1,481.25	10.75 806.25	-	22,616 4,52,320	252.8 18,960	255.733 19,180
17 Dec	84559.65	12.2 ₹ 915	-25.9 -1942.50	-	0 0	0 0	2.933 220
16 Dec	84679.86	12.2 ₹ 915	-25.9 -1942.50	-	0 0	0 0	2.933 220
15 Dec	85213.36	12.2 ₹ 915	-25.9 -1942.50	-	0 0	0 0	2.933 220
12 Dec	85267.66	12.2 ₹ 915	-25.9 -1942.50	-	9 180	-1.6 -120	2.933 220
11 Dec	84818.13	35.05 ₹ 2,628.75	-53.3 -3997.50	-	144 2,880	-3.733 -280	4.533 340
10 Dec	84391.27	58.3 ₹ 4,372.5	-23.15 -1736.25	-	0 0	0 0	8.267 620
9 Dec	84666.28	58.3 ₹ 4,372.5	-23.15 -1736.25	-	0 0	0 0	8.267 620
8 Dec	85102.69	58.3 ₹ 4,372.5	-23.15 -1736.25	-	0 0	0 0	8.267 620
5 Dec	85712.37	58.3 ₹ 4,372.5	-23.15 -1736.25	-	0 0	0 0	8.267 620
4 Dec	85265.32	58.3 ₹ 4,372.5	-23.15 -1736.25	-	16 320	0 0	8.267 620
3 Dec	85106.81	84.95 ₹ 6,371.25	-22.6 -1695.00	-	0 0	0 0	8.267 620
2 Dec	85138.27	84.95 ₹ 6,371.25	-22.6 -1695.00	-	0 0	0 0	8.267 620
1 Dec	85641.90	84.95 ₹ 6,371.25	-22.6 -1695.00	-	0 0	0 0	8.267 620
28 Nov	85706.67	84.95 ₹ 6,371.25	-22.6 -1695.00	-	12 240	-0.533 -40	8.267 620
27 Nov	85720.38	107.55 ₹ 8,066.25	-25.05 -1878.75	-	37 740	-3.467 -260	8.8 660
26 Nov	85609.51	133.05 ₹ 9,978.75	-84.2 -6315.00	-	10 200	2.667 200	12.267 920
25 Nov	84587.01	216.6 ₹ 16,245	-2.95 -221.25	-	82 1,640	7.2 540	9.6 720
24 Nov	84900.71	237.05 ₹ 17,778.75	12.1 907.50	-	24 480	0.267 20	2.4 180
21 Nov	85231.92	226.05 ₹ 16,953.75	48.4 3630.00	-	29 580	-3.733 -280	2.133 160
20 Nov	85632.68	178.25 ₹ 13,368.75	-53 -3975.00	-	14 280	-0.533 -40	5.867 440
19 Nov	85186.47	231.25 ₹ 17,343.75	-306.7 -23002.50	-	28 560	6.4 480	6.4 480
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
15 Oct	82605.43	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
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82300 expiring on 24DEC2025

Delta for 82300 PE is -

Historical price for 82300 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 19.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 948 which increased total open position to 959

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 12.2, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 12.2, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 12.2, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 12.2, which was -25.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 11

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 35.05, which was -53.3 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 17

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 58.3, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 58.3, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 58.3, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 58.3, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 58.3, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 84.95, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 84.95, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 84.95, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 84.95, which was -22.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 107.55, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 33

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 133.05, which was -84.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 46

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 216.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 36

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 237.05, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 226.05, which was 48.4 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 8

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 178.25, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 231.25, which was -306.7 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

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