SENSEX50

Sensex 50

26990.18 -1.56 (-0.01%)

L: 26990.18 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 83400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1685 ₹ 1,26,375	-227.7 -17077.50	-	12 240	0 0	8.533 640
16 Dec	84679.86	1685 ₹ 1,26,375	-227.7 -17077.50	-	12 240	-0.533 -40	8.533 640
15 Dec	85213.36	1912.7 ₹ 1,43,452.5	-59.7 -4477.50	-	1 20	0 0	9.067 680
12 Dec	85267.66	1972.4 ₹ 1,47,930	240 18000.00	-	2 40	-0.267 -20	9.067 680

11 Dec	84818.13	1732.4 ₹ 1,29,930	283.2 21240.00	-	11 220	-1.867 -140	9.333 700
10 Dec	84391.27	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
9 Dec	84666.28	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
8 Dec	85102.69	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
5 Dec	85712.37	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
4 Dec	85265.32	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
3 Dec	85106.81	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
2 Dec	85138.27	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
1 Dec	85641.90	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
28 Nov	85706.67	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
27 Nov	85720.38	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
26 Nov	85609.51	3474.6 ₹ 2,60,595	893.7 67027.50	-	0 0	0 0	11.2 840
25 Nov	84587.01	3474.6 ₹ 2,60,595	893.7 67027.50	-	48 960	4.267 320	11.2 840
24 Nov	84900.71	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
21 Nov	85231.92	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
20 Nov	85632.68	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
19 Nov	85186.47	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
18 Nov	84673.02	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
17 Nov	84950.95	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	0 0	0 0	6.933 520
14 Nov	84562.78	2285.95 ₹ 1,71,446.25	-16.05 -1203.75	-	15 300	1.6 120	6.933 520
13 Nov	84478.67	1833.1 ₹ 1,37,482.5	240.55 18041.25	-	0 0	0 0	5.333 400
12 Nov	84466.51	1833.1 ₹ 1,37,482.5	240.55 18041.25	-	0 0	0 0	5.333 400
11 Nov	83871.32	1833.1 ₹ 1,37,482.5	240.55 18041.25	-	0 0	0 0	5.333 400
10 Nov	83535.35	1833.1 ₹ 1,37,482.5	240.55 18041.25	-	19 380	0 0	5.333 400
7 Nov	83216.28	1592.55 ₹ 1,19,441.25	-149.3 -11197.50	-	2 40	0 0	5.333 400
6 Nov	83311.01	1741.85 ₹ 1,30,638.75	-235.2 -17640.00	-	20 400	5.333 400	5.333 400
16 Oct	83467.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 83400 expiring on 24DEC2025

Delta for 83400 CE is -

Historical price for 83400 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1685, which was -227.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1685, which was -227.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1912.7, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1972.4, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1732.4, which was 283.2 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 35

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 3474.6, which was 893.7 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 42

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 2285.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 26

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1833.1, which was 240.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1833.1, which was 240.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1833.1, which was 240.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1833.1, which was 240.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1592.55, which was -149.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1741.85, which was -235.2 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 83400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	79.25 ₹ 5,943.75	17.75 1331.25	-	757 15,140	0 0	70.667 5,300
16 Dec	84679.86	79.25 ₹ 5,943.75	17.75 1331.25	-	757 15,140	20.267 1,520	70.667 5,300
15 Dec	85213.36	61.7 ₹ 4,627.5	1.5 112.50	-	209 4,180	12.8 960	50.4 3,780
12 Dec	85267.66	60.2 ₹ 4,515	-54.15 -4061.25	-	352 7,040	34.933 2,620	37.6 2,820
11 Dec	84818.13	110.1 ₹ 8,257.5	-98.1 -7357.50	-	99 1,980	-3.467 -260	2.667 200
10 Dec	84391.27	210.95 ₹ 15,821.25	42.65 3198.75	-	40 800	1.6 120	6.133 460
9 Dec	84666.28	162.05 ₹ 12,153.75	54.65 4098.75	-	18 360	1.067 80	4.533 340
8 Dec	85102.69	107.4 ₹ 8,055	22.15 1661.25	-	27 540	-1.333 -100	3.467 260
5 Dec	85712.37	85.65 ₹ 6,423.75	-52.4 -3930.00	-	42 840	2.133 160	4.8 360
4 Dec	85265.32	144 ₹ 10,800	-22.5 -1687.50	-	47 940	-5.067 -380	2.667 200
3 Dec	85106.81	162.75 ₹ 12,206.25	-17 -1275.00	-	27 540	-3.467 -260	7.733 580
2 Dec	85138.27	166.95 ₹ 12,521.25	19.95 1496.25	-	74 1,480	-14.667 -1,100	11.2 840
1 Dec	85641.90	144.55 ₹ 10,841.25	-13.3 -997.50	-	30 600	0 0	25.867 1,940
28 Nov	85706.67	159.45 ₹ 11,958.75	-54.05 -4053.75	-	10 200	0.267 20	25.867 1,940
27 Nov	85720.38	213.5 ₹ 16,012.5	-20.5 -1537.50	-	76 1,520	-0.267 -20	25.6 1,920
26 Nov	85609.51	233.9 ₹ 17,542.5	-162.2 -12165.00	-	10 200	0.533 40	25.867 1,940
25 Nov	84587.01	403.25 ₹ 30,243.75	17.65 1323.75	-	138 2,760	24.8 1,860	25.333 1,900
24 Nov	84900.71	390.8 ₹ 29,310	13.6 1020.00	-	14 280	-1.067 -80	0.533 40
21 Nov	85231.92	377.2 ₹ 28,290	84.6 6345.00	-	8 160	-2.133 -160	1.6 120
20 Nov	85632.68	291.7 ₹ 21,877.5	-94.15 -7061.25	-	4 80	-1.067 -80	3.733 280
19 Nov	85186.47	385.85 ₹ 28,938.75	-467.9 -35092.50	-	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 83400 expiring on 24DEC2025

Delta for 83400 PE is -

Historical price for 83400 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 79.25, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 79.25, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 265

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 61.7, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 189

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 60.2, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 141

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 110.1, which was -98.1 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 10

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 210.95, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 162.05, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 107.4, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 13

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 85.65, which was -52.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 18

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 144, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 10

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 162.75, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 29

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 166.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 42

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 144.55, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 159.45, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 97

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 213.5, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 233.9, which was -162.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 97

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 403.25, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 95

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 390.8, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 377.2, which was 84.6 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 291.7, which was -94.15 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 385.85, which was -467.9 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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

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