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 83500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1178 ₹ 88,350	-131.5 -9862.50	-	1,406 28,120	136 10,200	163.2 12,240
17 Dec	84559.65	1332.1 ₹ 99,907.5	-201.9 -15142.50	-	207 4,140	2.933 220	27.2 2,040
16 Dec	84679.86	1494.8 ₹ 1,12,110	-434.55 -32591.25	-	39 780	-5.867 -440	24.267 1,820
15 Dec	85213.36	1929.35 ₹ 1,44,701.25	-120.65 -9048.75	-	17 340	1.333 100	30.133 2,260
12 Dec	85267.66	2050 ₹ 1,53,750	310.6 23295.00	-	20 400	-1.067 -80	28.8 2,160
11 Dec	84818.13	1720 ₹ 1,29,000	253.35 19001.25	-	32 640	-3.467 -260	29.867 2,240
10 Dec	84391.27	1450 ₹ 1,08,750	-289.75 -21731.25	-	32 640	1.6 120	33.333 2,500
9 Dec	84666.28	1739.75 ₹ 1,30,481.25	-815.25 -61143.75	-	15 300	0.533 40	31.733 2,380

8 Dec	85102.69	2555 ₹ 1,91,625	10.75 806.25	-	1 20	0 0	31.2 2,340
5 Dec	85712.37	2484.5 ₹ 1,86,337.5	-365.5 -27412.50	-	0 0	0 0	31.2 2,340
4 Dec	85265.32	2484.5 ₹ 1,86,337.5	-365.5 -27412.50	-	0 0	0 0	31.2 2,340
3 Dec	85106.81	2484.5 ₹ 1,86,337.5	-365.5 -27412.50	-	0 0	0 0	31.2 2,340
2 Dec	85138.27	2484.5 ₹ 1,86,337.5	-365.5 -27412.50	-	7 140	0 0	31.2 2,340
1 Dec	85641.90	2850 ₹ 2,13,750	-137.95 -10346.25	-	48 960	0 0	31.2 2,340
28 Nov	85706.67	2987.95 ₹ 2,24,096.25	31.8 2385.00	-	2 40	-0.533 -40	31.2 2,340
27 Nov	85720.38	2968.4 ₹ 2,22,630	80.5 6037.50	-	27 540	-6.133 -460	31.733 2,380
26 Nov	85609.51	2873.2 ₹ 2,15,490	611.55 45866.25	-	8 160	0.533 40	37.867 2,840
25 Nov	84587.01	2261.65 ₹ 1,69,623.75	-250.8 -18810.00	-	134 2,680	21.867 1,640	37.333 2,800
24 Nov	84900.71	2620 ₹ 1,96,500	87 6525.00	-	0 0	0 0	15.467 1,160
21 Nov	85231.92	2620 ₹ 1,96,500	87 6525.00	-	0 0	0 0	15.467 1,160
20 Nov	85632.68	2620 ₹ 1,96,500	87 6525.00	-	0 0	0 0	15.467 1,160
19 Nov	85186.47	2620 ₹ 1,96,500	87 6525.00	-	13 260	-2.933 -220	15.467 1,160
18 Nov	84673.02	2561.35 ₹ 1,92,101.25	459.1 34432.50	-	0 0	0 0	18.4 1,380
17 Nov	84950.95	2561.35 ₹ 1,92,101.25	459.1 34432.50	-	3 60	0 0	18.4 1,380
14 Nov	84562.78	2102.25 ₹ 1,57,668.75	-165.45 -12408.75	-	50 1,000	4.8 360	18.4 1,380
13 Nov	84478.67	2267.7 ₹ 1,70,077.5	-32.1 -2407.50	-	2 40	0 0	13.6 1,020
12 Nov	84466.51	2299.8 ₹ 1,72,485	377.85 28338.75	-	9 180	-1.6 -120	13.6 1,020
11 Nov	83871.32	1921.95 ₹ 1,44,146.25	134.85 10113.75	-	14 280	0.267 20	15.2 1,140
10 Nov	83535.35	1792.4 ₹ 1,34,430	423.05 31728.75	-	81 1,620	-4 -300	14.933 1,120
7 Nov	83216.28	1369.35 ₹ 1,02,701.25	-269.55 -20216.25	-	11 220	2.933 220	18.933 1,420
6 Nov	83311.01	1638.9 ₹ 1,22,917.5	-282.95 -21221.25	-	65 1,300	16 1,200	16 1,200
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	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 83500 expiring on 24DEC2025

Delta for 83500 CE is -

Historical price for 83500 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1178, which was -131.5 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 612

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1332.1, which was -201.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 102

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1494.8, which was -434.55 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 91

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1929.35, which was -120.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 113

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2050, which was 310.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 108

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1720, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 112

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1450, which was -289.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 125

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1739.75, which was -815.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 119

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2555, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2484.5, which was -365.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2484.5, which was -365.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2484.5, which was -365.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2484.5, which was -365.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2850, which was -137.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2987.95, which was 31.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 117

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2968.4, which was 80.5 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 119

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2873.2, which was 611.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 142

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2261.65, which was -250.8 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 140

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2620, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 2620, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2620, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 2620, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 58

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 2561.35, which was 459.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 2561.35, which was 459.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 2102.25, which was -165.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 69

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 2267.7, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 2299.8, which was 377.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 51

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1921.95, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 57

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1792.4, which was 423.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 56

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1369.35, which was -269.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 71

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1638.9, which was -282.95 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60

On 31 Oct SENSEX50 was trading at 83938.71. 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 17 Oct SENSEX50 was trading at 83952.19. 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 83500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	78.95 ₹ 5,921.25	-0.1 -7.50	-	62,504 12,50,080	1,406.667 1,05,500	2,385.6 1,78,920
17 Dec	84559.65	74.9 ₹ 5,617.5	-10.7 -802.50	-	27,268 5,45,360	235.2 17,640	978.933 73,420
16 Dec	84679.86	92.35 ₹ 6,926.25	25.85 1938.75	-	16,650 3,33,000	153.867 11,540	743.733 55,780
15 Dec	85213.36	66.35 ₹ 4,976.25	0.55 41.25	-	11,091 2,21,820	203.2 15,240	589.867 44,240
12 Dec	85267.66	65.05 ₹ 4,878.75	-50 -3750.00	-	4,665 93,300	-76.8 -5,760	386.667 29,000
11 Dec	84818.13	114.8 ₹ 8,610	-115.25 -8643.75	-	2,378 47,560	288 21,600	463.467 34,760
10 Dec	84391.27	242 ₹ 18,150	65.4 4905.00	-	875 17,500	17.333 1,300	175.467 13,160
9 Dec	84666.28	174 ₹ 13,050	11.15 836.25	-	595 11,900	63.733 4,780	158.133 11,860
8 Dec	85102.69	163 ₹ 12,225	70.4 5280.00	-	448 8,960	25.867 1,940	94.4 7,080
5 Dec	85712.37	90 ₹ 6,750	-59.45 -4458.75	-	185 3,700	0.533 40	68.533 5,140
4 Dec	85265.32	155 ₹ 11,625	-28.5 -2137.50	-	308 6,160	-21.333 -1,600	68 5,100
3 Dec	85106.81	170.15 ₹ 12,761.25	-17.9 -1342.50	-	447 8,940	43.2 3,240	89.333 6,700
2 Dec	85138.27	178 ₹ 13,350	19.9 1492.50	-	337 6,740	-17.333 -1,300	46.133 3,460
1 Dec	85641.90	159.05 ₹ 11,928.75	-8.45 -633.75	-	103 2,060	-6.133 -460	63.467 4,760
28 Nov	85706.67	165.5 ₹ 12,412.5	-12.7 -952.50	-	65 1,300	5.333 400	69.6 5,220
27 Nov	85720.38	178 ₹ 13,350	-63 -4725.00	-	239 4,780	2.667 200	64.267 4,820
26 Nov	85609.51	234.3 ₹ 17,572.5	-175.4 -13155.00	-	81 1,620	6.667 500	61.6 4,620
25 Nov	84587.01	412.55 ₹ 30,941.25	10.55 791.25	-	232 4,640	37.867 2,840	54.933 4,120
24 Nov	84900.71	420.5 ₹ 31,537.5	20.5 1537.50	-	46 920	0.267 20	17.067 1,280
21 Nov	85231.92	400 ₹ 30,000	92.75 6956.25	-	27 540	-1.067 -80	16.8 1,260
20 Nov	85632.68	305 ₹ 22,875	-99 -7425.00	-	48 960	-6.133 -460	17.867 1,340
19 Nov	85186.47	404 ₹ 30,300	-107.35 -8051.25	-	32 640	0.533 40	24 1,800
18 Nov	84673.02	510 ₹ 38,250	50.35 3776.25	-	27 540	-1.333 -100	23.467 1,760
17 Nov	84950.95	453.2 ₹ 33,990	-141.35 -10601.25	-	34 680	0 0	24.8 1,860
14 Nov	84562.78	547.45 ₹ 41,058.75	-52.55 -3941.25	-	123 2,460	17.333 1,300	24.8 1,860
13 Nov	84478.67	600 ₹ 45,000	34.35 2576.25	-	18 360	1.6 120	7.467 560
12 Nov	84466.51	576.3 ₹ 43,222.5	-193.6 -14520.00	-	77 1,540	-6.933 -520	5.867 440
11 Nov	83871.32	769.9 ₹ 57,742.5	-86.6 -6495.00	-	151 3,020	10.933 820	12.8 960
10 Nov	83535.35	847.7 ₹ 63,577.5	-216.15 -16211.25	-	14 280	1.067 80	1.867 140
7 Nov	83216.28	1068.2 ₹ 80,115	-45.65 -3423.75	-	9 180	0.8 60	0.8 60
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	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 83500 expiring on 24DEC2025

Delta for 83500 PE is -

Historical price for 83500 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 78.95, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 8946

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 74.9, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 882 which increased total open position to 3671

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 92.35, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 577 which increased total open position to 2789

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 66.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 762 which increased total open position to 2212

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 65.05, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by -288 which decreased total open position to 1450

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 114.8, which was -115.25 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1738

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 242, which was 65.4 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 658

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 174, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 239 which increased total open position to 593

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 163, which was 70.4 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 354

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 90, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 257

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 155, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 255

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 170.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 162 which increased total open position to 335

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 178, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 173

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 159.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 238

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 165.5, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 261

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 178, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 241

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 234.3, which was -175.4 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 231

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 412.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 206

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 420.5, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 64

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 400, which was 92.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 63

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 305, which was -99 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 67

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 404, which was -107.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 90

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 510, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 88

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 453.2, which was -141.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 547.45, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 93

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 600, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 576.3, which was -193.6 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 22

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 769.9, which was -86.6 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 48

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 847.7, which was -216.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1068.2, which was -45.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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