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 82500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2121.05 ₹ 1,59,078.75	-121.75 -9131.25	-	1,975 39,500	470.4 35,280	646.933 48,520
17 Dec	84559.65	2272 ₹ 1,70,400	-141.45 -10608.75	-	619 12,380	160 12,000	176.533 13,240
16 Dec	84679.86	2411.3 ₹ 1,80,847.5	-538.7 -40402.50	-	5 100	0.533 40	16.533 1,240
15 Dec	85213.36	2950 ₹ 2,21,250	-150 -11250.00	-	62 1,240	13.333 1,000	16 1,200
12 Dec	85267.66	3100 ₹ 2,32,500	581.3 43597.50	-	4 80	0 0	2.667 200
11 Dec	84818.13	2994.25 ₹ 2,24,568.75	0 0.00	-	0 0	0 0	2.667 200
10 Dec	84391.27	2994.25 ₹ 2,24,568.75	0 0.00	-	0 0	0 0	2.667 200
9 Dec	84666.28	2994.25 ₹ 2,24,568.75	0 0.00	-	1 20	0.267 20	2.667 200
8 Dec	85102.69	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
5 Dec	85712.37	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
4 Dec	85265.32	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
3 Dec	85106.81	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
2 Dec	85138.27	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
1 Dec	85641.90	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
28 Nov	85706.67	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
27 Nov	85720.38	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
26 Nov	85609.51	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
25 Nov	84587.01	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
24 Nov	84900.71	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
21 Nov	85231.92	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
20 Nov	85632.68	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180

19 Nov	85186.47	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
18 Nov	84673.02	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
17 Nov	84950.95	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
14 Nov	84562.78	3114.2 ₹ 2,33,565	152.7 11452.50	-	0 0	0 0	2.4 180
13 Nov	84478.67	3114.2 ₹ 2,33,565	152.7 11452.50	-	10 200	0 0	2.4 180
12 Nov	84466.51	2384.05 ₹ 1,78,803.75	124.45 9333.75	-	0 0	0 0	2.4 180
11 Nov	83871.32	2384.05 ₹ 1,78,803.75	124.45 9333.75	-	0 0	0 0	2.4 180
10 Nov	83535.35	2384.05 ₹ 1,78,803.75	124.45 9333.75	-	10 200	-2.4 -180	2.4 180
7 Nov	83216.28	2259.6 ₹ 1,69,470	106.75 8006.25	-	51 1,020	4.8 360	4.8 360
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

For Sensex 50 - strike price 82500 expiring on 24DEC2025

Delta for 82500 CE is -

Historical price for 82500 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2121.05, which was -121.75 lower than the previous day. The implied volatity was -, the open interest changed by 1764 which increased total open position to 2426

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2272, which was -141.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 662

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2411.3, which was -538.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 62

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2950, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 60

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 3100, which was 581.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2994.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2994.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2994.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 3114.2, which was 152.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 2384.05, which was 124.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 2384.05, which was 124.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 2384.05, which was 124.45 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 9

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 2259.6, which was 106.75 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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

SENSEX50 24DEC2025 82500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	22.8 ₹ 1,710	1.95 146.25	-	69,838 13,96,760	1,552.267 1,16,420	3,192.533 2,39,440
17 Dec	84559.65	18.75 ₹ 1,406.25	-7.9 -592.50	-	21,153 4,23,060	823.2 61,740	1,640.267 1,23,020
16 Dec	84679.86	28 ₹ 2,100	1.3 97.50	-	13,883 2,77,660	-66.133 -4,960	817.067 61,280
15 Dec	85213.36	26.85 ₹ 2,013.75	0.25 18.75	-	12,997 2,59,940	237.067 17,780	883.2 66,240
12 Dec	85267.66	25.05 ₹ 1,878.75	-16 -1200.00	-	4,834 96,680	71.733 5,380	646.133 48,460
11 Dec	84818.13	41.35 ₹ 3,101.25	-45.45 -3408.75	-	4,123 82,460	515.467 38,660	574.4 43,080
10 Dec	84391.27	89.65 ₹ 6,723.75	21 1575.00	-	370 7,400	13.333 1,000	58.933 4,420
9 Dec	84666.28	69.2 ₹ 5,190	-3.5 -262.50	-	117 2,340	6.933 520	45.6 3,420
8 Dec	85102.69	72 ₹ 5,400	22 1650.00	-	133 2,660	10.133 760	38.667 2,900
5 Dec	85712.37	50 ₹ 3,750	-18.6 -1395.00	-	35 700	-9.067 -680	28.533 2,140
4 Dec	85265.32	66.75 ₹ 5,006.25	-15.6 -1170.00	-	184 3,680	12.533 940	37.6 2,820
3 Dec	85106.81	81.3 ₹ 6,097.5	-103.75 -7781.25	-	32 640	1.333 100	25.067 1,880
2 Dec	85138.27	94 ₹ 7,050	-12.2 -915.00	-	0 0	0 0	23.733 1,780
1 Dec	85641.90	94 ₹ 7,050	-12.2 -915.00	-	0 0	0 0	23.733 1,780
28 Nov	85706.67	94 ₹ 7,050	-12.2 -915.00	-	77 1,540	8.533 640	23.733 1,780
27 Nov	85720.38	97.4 ₹ 7,305	-49.1 -3682.50	-	73 1,460	-2.667 -200	15.2 1,140
26 Nov	85609.51	143 ₹ 10,725	-101.9 -7642.50	-	72 1,440	1.333 100	17.867 1,340
25 Nov	84587.01	243.7 ₹ 18,277.5	4.8 360.00	-	81 1,620	6.667 500	16.533 1,240
24 Nov	84900.71	286.45 ₹ 21,483.75	38.75 2906.25	-	36 720	0.533 40	9.867 740
21 Nov	85231.92	247.7 ₹ 18,577.5	53.9 4042.50	-	20 400	-1.067 -80	9.333 700
20 Nov	85632.68	193.8 ₹ 14,535	-60.8 -4560.00	-	17 340	0.8 60	10.4 780
19 Nov	85186.47	254.6 ₹ 19,095	-64.7 -4852.50	-	33 660	-1.333 -100	9.6 720
18 Nov	84673.02	321.6 ₹ 24,120	23.35 1751.25	-	50 1,000	-0.533 -40	10.933 820
17 Nov	84950.95	289.2 ₹ 21,690	-98.15 -7361.25	-	34 680	2.933 220	11.467 860
14 Nov	84562.78	358.25 ₹ 26,868.75	-21.15 -1586.25	-	50 1,000	-1.067 -80	8.533 640
13 Nov	84478.67	386.35 ₹ 28,976.25	17.2 1290.00	-	47 940	2.933 220	9.6 720
12 Nov	84466.51	369.15 ₹ 27,686.25	-152.35 -11426.25	-	99 1,980	-15.733 -1,180	6.667 500
11 Nov	83871.32	521.5 ₹ 39,112.5	-36.3 -2722.50	-	62 1,240	-3.467 -260	22.4 1,680
10 Nov	83535.35	557.8 ₹ 41,835	-139.35 -10451.25	-	51 1,020	-5.067 -380	25.867 1,940
7 Nov	83216.28	690.45 ₹ 51,783.75	-29.9 -2242.50	-	205 4,100	30.933 2,320	30.933 2,320
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

For Sensex 50 - strike price 82500 expiring on 24DEC2025

Delta for 82500 PE is -

Historical price for 82500 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 22.8, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 5821 which increased total open position to 11972

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 18.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 3087 which increased total open position to 6151

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 28, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -248 which decreased total open position to 3064

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 26.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 889 which increased total open position to 3312

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 25.05, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 2423

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 41.35, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 1933 which increased total open position to 2154

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 89.65, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 221

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 69.2, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 171

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 72, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 145

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 50, which was -18.6 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 107

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 66.75, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 141

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 81.3, which was -103.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 94

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 94, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 94, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 94, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 89

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 97.4, which was -49.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 57

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 143, which was -101.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 67

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 243.7, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 62

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 286.45, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 247.7, which was 53.9 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 35

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 193.8, which was -60.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 39

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 254.6, which was -64.7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 36

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 321.6, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 41

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 289.2, which was -98.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 43

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 358.25, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 32

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 386.35, which was 17.2 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 36

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 369.15, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 25

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 521.5, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 84

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 557.8, which was -139.35 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 97

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 690.45, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 116

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