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 04:11 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 83100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1542 ₹ 1,15,650	-121.05 -9078.75	-	43 860	5.6 420	9.6 720
17 Dec	84559.65	1663.05 ₹ 1,24,728.75	-271.7 -20377.50	-	12 240	-2.4 -180	4 300
16 Dec	84679.86	1934.75 ₹ 1,45,106.25	-451.1 -33832.50	-	3 60	-0.533 -40	6.4 480
15 Dec	85213.36	2385.85 ₹ 1,78,938.75	2.65 198.75	-	16 320	-4 -300	6.933 520
12 Dec	85267.66	2383.2 ₹ 1,78,740	789.85 59238.75	-	9 180	-1.867 -140	10.933 820
11 Dec	84818.13	1593.35 ₹ 1,19,501.25	-84.5 -6337.50	-	2 40	-0.533 -40	12.8 960
10 Dec	84391.27	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
9 Dec	84666.28	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
8 Dec	85102.69	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
5 Dec	85712.37	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
4 Dec	85265.32	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
3 Dec	85106.81	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
2 Dec	85138.27	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
1 Dec	85641.90	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
28 Nov	85706.67	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
27 Nov	85720.38	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
26 Nov	85609.51	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	0 0	0 0	13.333 1,000
25 Nov	84587.01	4295.65 ₹ 3,22,173.75	1503.65 112773.75	-	50 1,000	13.333 1,000	13.333 1,000
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

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

For Sensex 50 - strike price 83100 expiring on 24DEC2025

Delta for 83100 CE is -

Historical price for 83100 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1542, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 36

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1663.05, which was -271.7 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 15

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1934.75, which was -451.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2385.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 26

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2383.2, which was 789.85 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 41

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1593.35, which was -84.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 48

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4295.65, which was 1503.65 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50

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 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

SENSEX50 24DEC2025 83100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	43.05 ₹ 3,228.75	-0.5 -37.50	-	8,133 1,62,660	231.733 17,380	361.067 27,080
17 Dec	84559.65	38.6 ₹ 2,895	-13.25 -993.75	-	1,153 23,060	90.667 6,800	129.333 9,700
16 Dec	84679.86	55.75 ₹ 4,181.25	10.4 780.00	-	329 6,580	22.667 1,700	38.667 2,900
15 Dec	85213.36	45.8 ₹ 3,435	1.4 105.00	-	110 2,200	8 600	16 1,200
12 Dec	85267.66	42.2 ₹ 3,165	-34.1 -2557.50	-	58 1,160	0.8 60	8 600
11 Dec	84818.13	75.9 ₹ 5,692.5	-26.5 -1987.50	-	92 1,840	2.133 160	7.2 540
10 Dec	84391.27	102.4 ₹ 7,680	-24.8 -1860.00	-	11 220	0.533 40	5.067 380
9 Dec	84666.28	126 ₹ 9,450	10.55 791.25	-	18 360	-0.8 -60	4.533 340
8 Dec	85102.69	121 ₹ 9,075	53.9 4042.50	-	16 320	0 0	5.333 400
5 Dec	85712.37	67.1 ₹ 5,032.5	-41.75 -3131.25	-	31 620	3.2 240	5.333 400
4 Dec	85265.32	110.75 ₹ 8,306.25	-26.55 -1991.25	-	91 1,820	-13.333 -1,000	2.133 160
3 Dec	85106.81	134.6 ₹ 10,095	-150.75 -11306.25	-	162 3,240	-4.8 -360	15.467 1,160
2 Dec	85138.27	131.1 ₹ 9,832.5	-14.9 -1117.50	-	0 0	0 0	20.267 1,520
1 Dec	85641.90	131.1 ₹ 9,832.5	-14.9 -1117.50	-	0 0	0 0	20.267 1,520
28 Nov	85706.67	131.1 ₹ 9,832.5	-14.9 -1117.50	-	15 300	0 0	20.267 1,520
27 Nov	85720.38	146 ₹ 10,950	-50.3 -3772.50	-	29 580	-0.533 -40	20.267 1,520
26 Nov	85609.51	196.3 ₹ 14,722.5	-141.7 -10627.50	-	13 260	1.067 80	20.8 1,560
25 Nov	84587.01	336.95 ₹ 25,271.25	19.85 1488.75	-	145 2,900	16.267 1,220	19.733 1,480
24 Nov	84900.71	325.15 ₹ 24,386.25	-3.2 -240.00	-	14 280	-1.067 -80	3.467 260
21 Nov	85231.92	328.35 ₹ 24,626.25	72.25 5418.75	-	20 400	-1.867 -140	4.533 340
20 Nov	85632.68	256.1 ₹ 19,207.5	-75.1 -5632.50	-	13 260	0.533 40	6.4 480
19 Nov	85186.47	331.2 ₹ 24,840	-425.9 -31942.50	-	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
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

For Sensex 50 - strike price 83100 expiring on 24DEC2025

Delta for 83100 PE is -

Historical price for 83100 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 43.05, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 869 which increased total open position to 1354

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 38.6, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 485

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 55.75, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 145

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 45.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 42.2, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 75.9, which was -26.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 102.4, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 126, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 17

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 121, which was 53.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 67.1, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 20

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 110.75, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 8

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 134.6, which was -150.75 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 58

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 131.1, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 131.1, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 131.1, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 146, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 76

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 196.3, which was -141.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 78

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 336.95, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 74

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 325.15, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 13

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 328.35, which was 72.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 17

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 256.1, which was -75.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 331.2, which was -425.9 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