SENSEX50

Sensex 50

27297.19 -30.78 (-0.11%)

L: 27277.44 H: 27399.04

Back to Option Chain

Historical option data for SENSEX50
24 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 29-JAN-2026 82800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	85408.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Dec	85524.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Dec	85567.48	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	84929.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82800 expiring on 29JAN2026

Delta for 82800 CE is -

Historical price for 82800 CE is as follows

On 24 Dec SENSEX50 was trading at 85408.70. 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 23 Dec SENSEX50 was trading at 85524.84. 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 22 Dec SENSEX50 was trading at 85567.48. 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 Dec SENSEX50 was trading at 84929.36. 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 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 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

SENSEX50 29JAN2026 82800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	85408.70	137 ₹ 10,275	-17.9 -1342.50	-	8 160	0 0	2.4 180
23 Dec	85524.84	154.9 ₹ 11,617.5	-44.6 -3345.00	-	18 360	0.8 60	2.4 180
22 Dec	85567.48	199.5 ₹ 14,962.5	-59.1 -4432.50	-	2 40	0.533 40	1.6 120
19 Dec	84929.36	258.6 ₹ 19,395	-56.3 -4222.50	-	12 240	1.067 80	2.133 160
18 Dec	84481.81	320.9 ₹ 24,067.5	30.1 2257.50	-	14 280	-1.6 -120	1.067 80
17 Dec	84559.65	290.8 ₹ 21,810	-25.55 -1916.25	-	2 40	0.533 40	2.667 200
16 Dec	84679.86	316.35 ₹ 23,726.25	49.7 3727.50	-	4 80	1.067 80	2.133 160
15 Dec	85213.36	265.75 ₹ 19,931.25	17.25 1293.75	-	2 40	0.533 40	1.067 80
12 Dec	85267.66	412.55 ₹ 30,941.25	-111.9 -8392.50	-	0 0	0 0	0.533 40
11 Dec	84818.13	412.55 ₹ 30,941.25	-111.9 -8392.50	-	2 40	0.533 40	0.533 40
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82800 expiring on 29JAN2026

Delta for 82800 PE is -

Historical price for 82800 PE is as follows

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 137, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 154.9, which was -44.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 199.5, which was -59.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 258.6, which was -56.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 320.9, which was 30.1 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 4

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 290.8, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 316.35, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 265.75, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 412.55, which was -111.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 412.55, which was -111.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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