SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:01 AM 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 83200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	1777.75 ₹ 1,33,331.25	-324.65 -24348.75	-	7 140	0 0	7.733 580
16 Dec	84679.86	1777.75 ₹ 1,33,331.25	-324.65 -24348.75	-	7 140	-1.6 -120	7.733 580
15 Dec	85213.36	2102.4 ₹ 1,57,680	-27.7 -2077.50	-	12 240	-2.933 -220	9.333 700
12 Dec	85267.66	2130.1 ₹ 1,59,757.5	160.75 12056.25	-	21 420	-5.333 -400	12.267 920
11 Dec	84818.13	1969.35 ₹ 1,47,701.25	369.4 27705.00	-	15 300	-3.733 -280	17.6 1,320
10 Dec	84391.27	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
9 Dec	84666.28	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
8 Dec	85102.69	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
5 Dec	85712.37	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
4 Dec	85265.32	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
3 Dec	85106.81	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
2 Dec	85138.27	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
1 Dec	85641.90	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
28 Nov	85706.67	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
27 Nov	85720.38	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
26 Nov	85609.51	4182.8 ₹ 3,13,710	1462.15 109661.25	-	0 0	0 0	21.333 1,600
25 Nov	84587.01	4182.8 ₹ 3,13,710	1462.15 109661.25	-	80 1,600	21.333 1,600	21.333 1,600
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

For Sensex 50 - strike price 83200 expiring on 24DEC2025

Delta for 83200 CE is -

Historical price for 83200 CE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 1777.75, which was -324.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1777.75, which was -324.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 29

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2102.4, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 35

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2130.1, which was 160.75 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 46

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1969.35, which was 369.4 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 66

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80

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

SENSEX50 24DEC2025 83200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	61.05 ₹ 4,578.75	12.4 930.00	-	876 17,520	0 0	73.067 5,480
16 Dec	84679.86	61.05 ₹ 4,578.75	12.4 930.00	-	876 17,520	55.2 4,140	73.067 5,480
15 Dec	85213.36	51.4 ₹ 3,855	2.15 161.25	-	213 4,260	9.067 680	17.867 1,340
12 Dec	85267.66	53.15 ₹ 3,986.25	-35.5 -2662.50	-	115 2,300	-1.333 -100	8.8 660
11 Dec	84818.13	83.45 ₹ 6,258.75	-88.4 -6630.00	-	306 6,120	4.8 360	10.133 760
10 Dec	84391.27	174.75 ₹ 13,106.25	32.9 2467.50	-	130 2,600	0.267 20	5.333 400
9 Dec	84666.28	144.95 ₹ 10,871.25	21.85 1638.75	-	19 380	-0.267 -20	5.067 380
8 Dec	85102.69	129.95 ₹ 9,746.25	57.35 4301.25	-	36 720	-1.867 -140	5.333 400
5 Dec	85712.37	73.55 ₹ 5,516.25	-42.1 -3157.50	-	88 1,760	-3.2 -240	7.2 540
4 Dec	85265.32	117.35 ₹ 8,801.25	-72.95 -5471.25	-	215 4,300	-24 -1,800	10.4 780
3 Dec	85106.81	102.35 ₹ 7,676.25	20.6 1545.00	-	0 0	0 0	34.4 2,580
2 Dec	85138.27	102.35 ₹ 7,676.25	20.6 1545.00	-	11 220	-2.667 -200	34.4 2,580
1 Dec	85641.90	81.75 ₹ 6,131.25	-59 -4425.00	-	1 20	0.267 20	37.067 2,780
28 Nov	85706.67	137.45 ₹ 10,308.75	-33.9 -2542.50	-	25 500	-0.267 -20	36.8 2,760
27 Nov	85720.38	171.35 ₹ 12,851.25	-36.55 -2741.25	-	27 540	0.267 20	37.067 2,780
26 Nov	85609.51	207.45 ₹ 15,558.75	-148.4 -11130.00	-	19 380	3.2 240	36.8 2,760
25 Nov	84587.01	364.15 ₹ 27,311.25	28.75 2156.25	-	187 3,740	32.533 2,440	33.6 2,520
24 Nov	84900.71	350.9 ₹ 26,317.5	5.4 405.00	-	10 200	-0.8 -60	1.067 80
21 Nov	85231.92	345.5 ₹ 25,912.5	80.8 6060.00	-	8 160	-2.133 -160	1.867 140
20 Nov	85632.68	264.7 ₹ 19,852.5	-87.95 -6596.25	-	9 180	-0.8 -60	4 300
19 Nov	85186.47	352.65 ₹ 26,448.75	-435.75 -32681.25	-	18 360	4.8 360	4.8 360
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

For Sensex 50 - strike price 83200 expiring on 24DEC2025

Delta for 83200 PE is -

Historical price for 83200 PE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 61.05, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 274

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 61.05, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 274

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 51.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 67

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 53.15, which was -35.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 33

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 83.45, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 38

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 174.75, which was 32.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 144.95, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 129.95, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 20

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 73.55, which was -42.1 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 27

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 117.35, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 39

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 102.35, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 102.35, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 129

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 81.75, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 139

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 137.45, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 171.35, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 139

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 207.45, which was -148.4 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 138

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 364.15, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 126

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 350.9, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 345.5, which was 80.8 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 7

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 264.7, which was -87.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 352.65, which was -435.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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