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 83000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1804.05 ₹ 1,35,303.75	-144.45 -10833.75	-	2,617 52,340	663.2 49,740	1,055.733 79,180
16 Dec	84679.86	1948.75 ₹ 1,46,156.25	-461.25 -34593.75	-	1,435 28,700	371.2 27,840	392.533 29,440
15 Dec	85213.36	2410 ₹ 1,80,750	91.15 6836.25	-	15 300	4 300	21.333 1,600
12 Dec	85267.66	2318.85 ₹ 1,73,913.75	137.35 10301.25	-	12 240	-1.6 -120	17.333 1,300

11 Dec	84818.13	2181.5 ₹ 1,63,612.5	424.1 31807.50	-	3 60	-0.533 -40	18.933 1,420
10 Dec	84391.27	2630 ₹ 1,97,250	-371.65 -27873.75	-	0 0	0 0	19.467 1,460
9 Dec	84666.28	2630 ₹ 1,97,250	-371.65 -27873.75	-	0 0	0 0	19.467 1,460
8 Dec	85102.69	2630 ₹ 1,97,250	-371.65 -27873.75	-	3 60	-0.8 -60	19.467 1,460
5 Dec	85712.37	3000 ₹ 2,25,000	459.6 34470.00	-	0 0	0 0	20.267 1,520
4 Dec	85265.32	3000 ₹ 2,25,000	459.6 34470.00	-	2 40	0.267 20	20.267 1,520
3 Dec	85106.81	2911.75 ₹ 2,18,381.25	-772 -57900.00	-	0 0	0 0	20 1,500
2 Dec	85138.27	2911.75 ₹ 2,18,381.25	-772 -57900.00	-	4 80	0 0	20 1,500
1 Dec	85641.90	3683.75 ₹ 2,76,281.25	547.1 41032.50	-	1 20	0 0	20 1,500
28 Nov	85706.67	3350 ₹ 2,51,250	9.6 720.00	-	0 0	0 0	20 1,500
27 Nov	85720.38	3350 ₹ 2,51,250	9.6 720.00	-	5 100	1.067 80	20 1,500
26 Nov	85609.51	3340.4 ₹ 2,50,530	638.85 47913.75	-	6 120	0.8 60	18.933 1,420
25 Nov	84587.01	2701.55 ₹ 2,02,616.25	-162.7 -12202.50	-	86 1,720	9.333 700	18.133 1,360
24 Nov	84900.71	3207.1 ₹ 2,40,532.5	-66.6 -4995.00	-	0 0	0 0	8.8 660
21 Nov	85231.92	3207.1 ₹ 2,40,532.5	-66.6 -4995.00	-	15 300	0.533 40	8.8 660
20 Nov	85632.68	2749 ₹ 2,06,175	169.5 12712.50	-	0 0	0 0	8.267 620
19 Nov	85186.47	2749 ₹ 2,06,175	169.5 12712.50	-	0 0	0 0	8.267 620
18 Nov	84673.02	2749 ₹ 2,06,175	169.5 12712.50	-	0 0	0 0	8.267 620
17 Nov	84950.95	2749 ₹ 2,06,175	169.5 12712.50	-	0 0	0 0	8.267 620
14 Nov	84562.78	2749 ₹ 2,06,175	169.5 12712.50	-	7 140	-0.267 -20	8.267 620
13 Nov	84478.67	2853.75 ₹ 2,14,031.25	503.8 37785.00	-	0 0	0 0	8.533 640
12 Nov	84466.51	2853.75 ₹ 2,14,031.25	503.8 37785.00	-	46 920	-11.733 -880	8.533 640
11 Nov	83871.32	2390 ₹ 1,79,250	258.25 19368.75	-	42 840	-1.067 -80	20.267 1,520
10 Nov	83535.35	2131.5 ₹ 1,59,862.5	292.95 21971.25	-	76 1,520	16 1,200	21.333 1,600
7 Nov	83216.28	1838.55 ₹ 1,37,891.25	-0.4 -30.00	-	34 680	5.333 400	5.333 400
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	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 83000 expiring on 24DEC2025

Delta for 83000 CE is -

Historical price for 83000 CE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1804.05, which was -144.45 lower than the previous day. The implied volatity was -, the open interest changed by 2487 which increased total open position to 3959

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1948.75, which was -461.25 lower than the previous day. The implied volatity was -, the open interest changed by 1392 which increased total open position to 1472

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2410, which was 91.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 80

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2318.85, which was 137.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 65

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2181.5, which was 424.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 73

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3000, which was 459.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 3000, which was 459.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 76

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2911.75, which was -772 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2911.75, which was -772 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 3683.75, which was 547.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 3350, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 3350, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 75

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 3340.4, which was 638.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 71

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2701.55, which was -162.7 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 68

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 3207.1, which was -66.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 3207.1, which was -66.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 2853.75, which was 503.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 2853.75, which was 503.8 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 32

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 2390, which was 258.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 76

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 2131.5, which was 292.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 80

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1838.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 16 Oct SENSEX50 was trading at 83467.66. 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 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

SENSEX50 24DEC2025 83000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	34.4 ₹ 2,580	-10.65 -798.75	-	34,706 6,94,120	452 33,900	1,747.733 1,31,080
16 Dec	84679.86	48.6 ₹ 3,645	10.25 768.75	-	19,746 3,94,920	-207.467 -15,560	1,295.733 97,180
15 Dec	85213.36	39.05 ₹ 2,928.75	0.3 22.50	-	20,683 4,13,660	356.8 26,760	1,503.2 1,12,740
12 Dec	85267.66	36.4 ₹ 2,730	-29.2 -2190.00	-	7,146 1,42,920	5.6 420	1,146.4 85,980
11 Dec	84818.13	67.15 ₹ 5,036.25	-75.2 -5640.00	-	8,951 1,79,020	922.667 69,200	1,140.8 85,560
10 Dec	84391.27	140.9 ₹ 10,567.5	32.5 2437.50	-	1,321 26,420	41.067 3,080	218.133 16,360
9 Dec	84666.28	109.65 ₹ 8,223.75	2.8 210.00	-	734 14,680	16.533 1,240	177.067 13,280
8 Dec	85102.69	110 ₹ 8,250	53.85 4038.75	-	285 5,700	9.6 720	160.533 12,040
5 Dec	85712.37	55.25 ₹ 4,143.75	-44.75 -3356.25	-	681 13,620	25.333 1,900	150.933 11,320
4 Dec	85265.32	100 ₹ 7,500	-27.05 -2028.75	-	404 8,080	4.533 340	125.6 9,420
3 Dec	85106.81	116.8 ₹ 8,760	-11.7 -877.50	-	250 5,000	-3.467 -260	121.067 9,080
2 Dec	85138.27	123.1 ₹ 9,232.5	10.9 817.50	-	277 5,540	-32.8 -2,460	124.533 9,340
1 Dec	85641.90	108.85 ₹ 8,163.75	-15.3 -1147.50	-	284 5,680	6.667 500	157.333 11,800
28 Nov	85706.67	122.7 ₹ 9,202.5	-15.9 -1192.50	-	184 3,680	3.467 260	150.667 11,300
27 Nov	85720.38	135 ₹ 10,125	-50.7 -3802.50	-	237 4,740	5.067 380	147.2 11,040
26 Nov	85609.51	184 ₹ 13,800	-138.85 -10413.75	-	342 6,840	1.333 100	142.133 10,660
25 Nov	84587.01	326 ₹ 24,450	31.7 2377.50	-	460 9,200	54.667 4,100	140.8 10,560
24 Nov	84900.71	298.65 ₹ 22,398.75	-14 -1050.00	-	329 6,580	42.667 3,200	86.133 6,460
21 Nov	85231.92	319.7 ₹ 23,977.5	66.2 4965.00	-	199 3,980	-9.6 -720	43.467 3,260
20 Nov	85632.68	248 ₹ 18,600	-82.7 -6202.50	-	165 3,300	18.667 1,400	53.067 3,980
19 Nov	85186.47	327.3 ₹ 24,547.5	-74.85 -5613.75	-	119 2,380	10.4 780	34.4 2,580
18 Nov	84673.02	405.95 ₹ 30,446.25	37 2775.00	-	119 2,380	-3.467 -260	24 1,800
17 Nov	84950.95	366 ₹ 27,450	-148.2 -11115.00	-	91 1,820	9.867 740	27.467 2,060
14 Nov	84562.78	526.4 ₹ 39,480	48.75 3656.25	-	108 2,160	5.333 400	17.6 1,320
13 Nov	84478.67	477.65 ₹ 35,823.75	17.4 1305.00	-	51 1,020	-2.4 -180	12.267 920
12 Nov	84466.51	460 ₹ 34,500	-171.2 -12840.00	-	45 900	-1.333 -100	14.667 1,100
11 Nov	83871.32	631.2 ₹ 47,340	-72.75 -5456.25	-	166 3,320	7.467 560	16 1,200
10 Nov	83535.35	705.05 ₹ 52,878.75	-141.3 -10597.50	-	49 980	-0.267 -20	8.533 640
7 Nov	83216.28	827.8 ₹ 62,085	-74.9 -5617.50	-	36 720	8.8 660	8.8 660
6 Nov	83311.01	1987 ₹ 1,49,025	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	1987 ₹ 1,49,025	0 0.00	-	0 0	0 0	0 0
15 Oct	82605.43	1987 ₹ 1,49,025	0 0.00	-	0 0	0 0	0 0
10 Oct	82500.82	1987 ₹ 1,49,025	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 83000 expiring on 24DEC2025

Delta for 83000 PE is -

Historical price for 83000 PE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 34.4, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 6554

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 48.6, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -778 which decreased total open position to 4859

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 39.05, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1338 which increased total open position to 5637

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 36.4, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 4299

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 67.15, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 3460 which increased total open position to 4278

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 140.9, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 818

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 109.65, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 664

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 110, which was 53.85 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 602

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 55.25, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 566

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 100, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 471

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 116.8, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 454

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 123.1, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 467

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 108.85, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 590

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 122.7, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 565

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 135, which was -50.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 552

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 184, which was -138.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 533

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 326, which was 31.7 higher than the previous day. The implied volatity was -, the open interest changed by 205 which increased total open position to 528

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 298.65, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 323

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 319.7, which was 66.2 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 163

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 248, which was -82.7 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 199

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 327.3, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 129

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 405.95, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 90

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 366, which was -148.2 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 103

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 526.4, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 66

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 477.65, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 46

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 460, which was -171.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 631.2, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 60

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 705.05, which was -141.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 827.8, which was -74.9 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1987, 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 Oct SENSEX50 was trading at 83467.66. The strike last trading price was 1987, 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 1987, 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 1987, 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