SENSEX50

Sensex 50

26995.91 +4.17 (0.02%)

L: 26988.85 H: 27048.11

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:11 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 83300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1723 ₹ 1,29,225	-431.6 -32370.00	-	3 60	0 0	3.467 260
16 Dec	84679.86	1723 ₹ 1,29,225	-431.6 -32370.00	-	3 60	0 0	3.467 260
15 Dec	85213.36	2164.25 ₹ 1,62,318.75	584.05 43803.75	-	0 0	0 0	3.467 260
12 Dec	85267.66	2164.25 ₹ 1,62,318.75	584.05 43803.75	-	2 40	0.267 20	3.467 260
11 Dec	84818.13	1580.2 ₹ 1,18,515	56.5 4237.50	-	17 340	0.533 40	3.2 240
10 Dec	84391.27	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200

9 Dec	84666.28	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
8 Dec	85102.69	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
5 Dec	85712.37	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
4 Dec	85265.32	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
3 Dec	85106.81	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
2 Dec	85138.27	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
1 Dec	85641.90	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
28 Nov	85706.67	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
27 Nov	85720.38	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
26 Nov	85609.51	4071.4 ₹ 3,05,355	1421.1 106582.50	-	0 0	0 0	2.667 200
25 Nov	84587.01	4071.4 ₹ 3,05,355	1421.1 106582.50	-	10 200	2.667 200	2.667 200
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 83300 expiring on 24DEC2025

Delta for 83300 CE is -

Historical price for 83300 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1723, which was -431.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1723, which was -431.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2164.25, which was 584.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2164.25, which was 584.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1580.2, which was 56.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4071.4, which was 1421.1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 83300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	73.15 ₹ 5,486.25	20.05 1503.75	-	687 13,740	0 0	69.067 5,180
16 Dec	84679.86	73.15 ₹ 5,486.25	20.05 1503.75	-	687 13,740	38.133 2,860	69.067 5,180
15 Dec	85213.36	56.8 ₹ 4,260	2.4 180.00	-	444 8,880	9.867 740	30.933 2,320
12 Dec	85267.66	51.2 ₹ 3,840	-46.95 -3521.25	-	276 5,520	4.533 340	21.067 1,580
11 Dec	84818.13	98.15 ₹ 7,361.25	-95.25 -7143.75	-	88 1,760	-1.067 -80	16.533 1,240
10 Dec	84391.27	194.05 ₹ 14,553.75	42.2 3165.00	-	76 1,520	-1.6 -120	17.6 1,320
9 Dec	84666.28	147.55 ₹ 11,066.25	10.75 806.25	-	27 540	3.2 240	19.2 1,440
8 Dec	85102.69	142.1 ₹ 10,657.5	64.15 4811.25	-	43 860	-1.867 -140	16 1,200
5 Dec	85712.37	75.15 ₹ 5,636.25	-51.55 -3866.25	-	162 3,240	-2.933 -220	17.867 1,340
4 Dec	85265.32	128.7 ₹ 9,652.5	-36.85 -2763.75	-	59 1,180	5.867 440	20.8 1,560
3 Dec	85106.81	165.55 ₹ 12,416.25	5.3 397.50	-	21 420	0 0	14.933 1,120
2 Dec	85138.27	152.05 ₹ 11,403.75	16.9 1267.50	-	158 3,160	-19.733 -1,480	14.933 1,120
1 Dec	85641.90	135.15 ₹ 10,136.25	-13.65 -1023.75	-	28 560	0 0	34.667 2,600
28 Nov	85706.67	150.4 ₹ 11,280	-41.75 -3131.25	-	41 820	-0.8 -60	34.667 2,600
27 Nov	85720.38	192.15 ₹ 14,411.25	-28.1 -2107.50	-	61 1,220	0.267 20	35.467 2,660
26 Nov	85609.51	219.95 ₹ 16,496.25	-154.9 -11617.50	-	15 300	0.8 60	35.2 2,640
25 Nov	84587.01	374.9 ₹ 28,117.5	19.4 1455.00	-	179 3,580	33.6 2,520	34.4 2,580
24 Nov	84900.71	364.9 ₹ 27,367.5	3.6 270.00	-	16 320	-0.8 -60	0.8 60
21 Nov	85231.92	360.4 ₹ 27,030	81.3 6097.50	-	10 200	-2.133 -160	1.6 120
20 Nov	85632.68	277.55 ₹ 20,816.25	-92.85 -6963.75	-	6 120	-1.067 -80	3.733 280
19 Nov	85186.47	370.4 ₹ 27,780	-450.2 -33765.00	-	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 83300 expiring on 24DEC2025

Delta for 83300 PE is -

Historical price for 83300 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 73.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 259

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 73.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 259

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 56.8, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 116

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 51.2, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 79

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 98.15, which was -95.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 62

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 194.05, which was 42.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 66

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 147.55, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 72

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 142.1, which was 64.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 60

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 75.15, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 67

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 128.7, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 78

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 165.55, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 152.05, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 56

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 135.15, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 150.4, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 130

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 192.15, which was -28.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 133

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 219.95, which was -154.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 132

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 374.9, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 129

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 364.9, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 360.4, which was 81.3 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 6

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 277.55, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 14

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 370.4, which was -450.2 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