SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
16 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 82700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	2566.85 ₹ 1,92,513.75	-212.2 -15915.00	-	0 0	0 0	1.867 140
15 Dec	85213.36	2566.85 ₹ 1,92,513.75	-212.2 -15915.00	-	2 40	0 0	1.867 140
12 Dec	85267.66	2779.05 ₹ 2,08,428.75	619.55 46466.25	-	4 80	0.267 20	1.867 140
11 Dec	84818.13	2159.5 ₹ 1,61,962.5	154.6 11595.00	-	11 220	-1.067 -80	1.6 120
10 Dec	84391.27	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
9 Dec	84666.28	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
8 Dec	85102.69	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
5 Dec	85712.37	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
4 Dec	85265.32	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
3 Dec	85106.81	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
2 Dec	85138.27	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
1 Dec	85641.90	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
28 Nov	85706.67	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
27 Nov	85720.38	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
26 Nov	85609.51	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	0 0	0 0	2.667 200
25 Nov	84587.01	4762.45 ₹ 3,57,183.75	1675.95 125696.25	-	10 200	2.667 200	2.667 200
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
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

For Sensex 50 - strike price 82700 expiring on 24DEC2025

Delta for 82700 CE is -

Historical price for 82700 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2566.85, which was -212.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2566.85, which was -212.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2779.05, which was 619.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2159.5, which was 154.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 4762.45, which was 1675.95 higher 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 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4762.45, which was 1675.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 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

SENSEX50 24DEC2025 82700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	64 ₹ 4,800	-0.2 -15.00	-	1 20	0.267 20	7.2 540
15 Dec	85213.36	40.15 ₹ 3,011.25	-14.85 -1113.75	-	0 0	0 0	6.933 520
12 Dec	85267.66	40.15 ₹ 3,011.25	-14.85 -1113.75	-	18 360	1.6 120	6.933 520
11 Dec	84818.13	55 ₹ 4,125	-84.35 -6326.25	-	66 1,320	4.267 320	5.333 400
10 Dec	84391.27	81.45 ₹ 6,108.75	-39.35 -2951.25	-	0 0	0 0	1.067 80
9 Dec	84666.28	81.45 ₹ 6,108.75	-39.35 -2951.25	-	0 0	0 0	1.067 80
8 Dec	85102.69	81.45 ₹ 6,108.75	-39.35 -2951.25	-	0 0	0 0	1.067 80
5 Dec	85712.37	81.45 ₹ 6,108.75	-39.35 -2951.25	-	0 0	0 0	1.067 80
4 Dec	85265.32	81.45 ₹ 6,108.75	-39.35 -2951.25	-	85 1,700	-9.6 -720	1.067 80
3 Dec	85106.81	105.75 ₹ 7,931.25	-11.85 -888.75	-	0 0	0 0	10.667 800
2 Dec	85138.27	105.75 ₹ 7,931.25	-11.85 -888.75	-	0 0	0 0	10.667 800
1 Dec	85641.90	105.75 ₹ 7,931.25	-11.85 -888.75	-	0 0	0 0	10.667 800
28 Nov	85706.67	105.75 ₹ 7,931.25	-11.85 -888.75	-	22 440	0 0	10.667 800
27 Nov	85720.38	117.6 ₹ 8,820	-42.75 -3206.25	-	34 680	-2.4 -180	10.667 800
26 Nov	85609.51	160.1 ₹ 12,007.5	-114 -8550.00	-	12 240	2.133 160	13.067 980
25 Nov	84587.01	271.3 ₹ 20,347.5	7.55 566.25	-	75 1,500	9.067 680	10.933 820
24 Nov	84900.71	271.7 ₹ 20,377.5	-0.15 -11.25	-	18 360	-0.533 -40	1.867 140
21 Nov	85231.92	271.4 ₹ 20,355	62.55 4691.25	-	19 380	-3.2 -240	2.4 180
20 Nov	85632.68	205.05 ₹ 15,378.75	-72.5 -5437.50	-	15 300	-0.267 -20	5.6 420
19 Nov	85186.47	277.55 ₹ 20,816.25	-363.15 -27236.25	-	26 520	5.867 440	5.867 440
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
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

For Sensex 50 - strike price 82700 expiring on 24DEC2025

Delta for 82700 PE is -

Historical price for 82700 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 64, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 40.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 40.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 26

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 55, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 20

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 81.45, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 81.45, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 81.45, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 81.45, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 81.45, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 4

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 105.75, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 105.75, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 105.75, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 105.75, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 117.6, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 40

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 160.1, which was -114 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 49

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 271.3, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 41

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 271.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 271.4, which was 62.55 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 9

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 205.05, which was -72.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 21

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 277.55, which was -363.15 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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