SENSEX50

Sensex 50

26959.29 -32.45 (-0.12%)

L: 26911.96 H: 27066.34

Back to Option Chain

Historical option data for SENSEX50
17 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 82900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1852.4 ₹ 1,38,930	-364.4 -27330.00	-	6 120	-0.533 -40	2.133 160
16 Dec	84679.86	2216.8 ₹ 1,66,260	-64.75 -4856.25	-	2 40	0 0	2.667 200
15 Dec	85213.36	2281.55 ₹ 1,71,116.25	-314.1 -23557.50	-	2 40	-0.267 -20	2.667 200
12 Dec	85267.66	2595.65 ₹ 1,94,673.75	445.7 33427.50	-	2 40	0 0	2.933 220
11 Dec	84818.13	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220
10 Dec	84391.27	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220

9 Dec	84666.28	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220
8 Dec	85102.69	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220
5 Dec	85712.37	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220
4 Dec	85265.32	2773.2 ₹ 2,07,990	0 0.00	-	0 0	0 0	2.933 220
3 Dec	85106.81	2773.2 ₹ 2,07,990	0 0.00	-	1 20	0 0	2.933 220
2 Dec	85138.27	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	0 0	0 0	2.933 220
1 Dec	85641.90	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	0 0	0 0	2.933 220
28 Nov	85706.67	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	0 0	0 0	2.933 220
27 Nov	85720.38	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	0 0	0 0	2.933 220
26 Nov	85609.51	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	0 0	0 0	2.933 220
25 Nov	84587.01	4526.05 ₹ 3,39,453.75	1588.6 119145.00	-	10 200	2.667 200	2.933 220
24 Nov	84900.71	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
21 Nov	85231.92	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
20 Nov	85632.68	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
19 Nov	85186.47	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
18 Nov	84673.02	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
17 Nov	84950.95	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
14 Nov	84562.78	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
13 Nov	84478.67	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
12 Nov	84466.51	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
11 Nov	83871.32	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
10 Nov	83535.35	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	0 0	0 0	0.267 20
7 Nov	83216.28	2322.1 ₹ 1,74,157.5	422.65 31698.75	-	1 20	0.267 20	0.267 20
6 Nov	83311.01	360 ₹ 27,000	-1265.45 -94908.75	-	0 0	0 0	0 0
15 Oct	82605.43	360 ₹ 27,000	-1265.45 -94908.75	-	0 0	0 0	0 0
10 Oct	82500.82	360 ₹ 27,000	-1265.45 -94908.75	-	0 0	0 0	0 0

For Sensex 50 - strike price 82900 expiring on 24DEC2025

Delta for 82900 CE is -

Historical price for 82900 CE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1852.4, which was -364.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2216.8, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2281.55, which was -314.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2595.65, which was 445.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2773.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4526.05, which was 1588.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 2322.1, which was 422.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 360, which was -1265.45 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 360, which was -1265.45 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 360, which was -1265.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SENSEX50 24DEC2025 82900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	32 ₹ 2,400	-7.7 -577.50	-	723 14,460	75.733 5,680	101.067 7,580
16 Dec	84679.86	39.25 ₹ 2,943.75	2.25 168.75	-	138 2,760	5.6 420	25.333 1,900
15 Dec	85213.36	39.95 ₹ 2,996.25	-7.05 -528.75	-	80 1,600	16 1,200	19.733 1,480
12 Dec	85267.66	47 ₹ 3,525	-7.05 -528.75	-	4 80	-0.267 -20	3.733 280
11 Dec	84818.13	54.05 ₹ 4,053.75	-77.55 -5816.25	-	55 1,100	-4.8 -360	4 300
10 Dec	84391.27	131.6 ₹ 9,870	25.8 1935.00	-	47 940	2.133 160	8.8 660
9 Dec	84666.28	104.2 ₹ 7,815	5.7 427.50	-	12 240	3.2 240	6.667 500
8 Dec	85102.69	102.2 ₹ 7,665	42.3 3172.50	-	22 440	0.533 40	3.467 260
5 Dec	85712.37	59.9 ₹ 4,492.5	-33.25 -2493.75	-	12 240	0 0	2.933 220
4 Dec	85265.32	94.65 ₹ 7,098.75	-50.95 -3821.25	-	46 920	-2.133 -160	2.933 220
3 Dec	85106.81	120.4 ₹ 9,030	-25.75 -1931.25	-	0 0	0 0	5.067 380
2 Dec	85138.27	120.4 ₹ 9,030	-25.75 -1931.25	-	0 0	0 0	5.067 380
1 Dec	85641.90	120.4 ₹ 9,030	-25.75 -1931.25	-	0 0	0 0	5.067 380
28 Nov	85706.67	120.4 ₹ 9,030	-25.75 -1931.25	-	11 220	1.333 100	5.067 380
27 Nov	85720.38	146.15 ₹ 10,961.25	-30.05 -2253.75	-	20 400	-1.333 -100	3.733 280
26 Nov	85609.51	168.65 ₹ 12,648.75	-132.4 -9930.00	-	11 220	1.867 140	5.067 380
25 Nov	84587.01	298.85 ₹ 22,413.75	11.75 881.25	-	18 360	0.8 60	3.2 240
24 Nov	84900.71	299.95 ₹ 22,496.25	1.8 135.00	-	13 260	0.267 20	2.4 180
21 Nov	85231.92	296.45 ₹ 22,233.75	64.9 4867.50	-	13 260	-2.667 -200	2.133 160
20 Nov	85632.68	231.55 ₹ 17,366.25	-69.6 -5220.00	-	10 200	-1.067 -80	4.8 360
19 Nov	85186.47	301.15 ₹ 22,586.25	-396 -29700.00	-	22 440	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
10 Oct	82500.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82900 expiring on 24DEC2025

Delta for 82900 PE is -

Historical price for 82900 PE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 32, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 284 which increased total open position to 379

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 39.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 95

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 39.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 74

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 47, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 54.05, which was -77.55 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 15

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 131.6, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 33

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 104.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 25

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 102.2, which was 42.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 13

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 59.9, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 94.65, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 11

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 120.4, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 120.4, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 120.4, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 120.4, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 146.15, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 14

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 168.65, which was -132.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 19

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 298.85, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 299.95, which was 1.8 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 296.45, which was 64.9 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 8

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 231.55, which was -69.6 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 18

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 301.15, which was -396 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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 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

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