SENSEX50

Sensex 50

27008.74 +17.00 (0.06%)

L: 27001.25 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 83600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1410.75 ₹ 1,05,806.25	-297.5 -22312.50	-	23 460	0 0	13.6 1,020
16 Dec	84679.86	1410.75 ₹ 1,05,806.25	-297.5 -22312.50	-	23 460	-0.8 -60	13.6 1,020

15 Dec	85213.36	1708.25 ₹ 1,28,118.75	-198.2 -14865.00	-	2 40	0 0	14.4 1,080
12 Dec	85267.66	1563.85 ₹ 1,17,288.75	258.1 19357.50	-	0 0	0 0	14.4 1,080
11 Dec	84818.13	1563.85 ₹ 1,17,288.75	258.1 19357.50	-	15 300	-2.4 -180	14.4 1,080
10 Dec	84391.27	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
9 Dec	84666.28	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
8 Dec	85102.69	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
5 Dec	85712.37	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
4 Dec	85265.32	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
3 Dec	85106.81	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
2 Dec	85138.27	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
1 Dec	85641.90	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
28 Nov	85706.67	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
27 Nov	85720.38	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
26 Nov	85609.51	2205 ₹ 1,65,375	-240 -18000.00	-	0 0	0 0	16.8 1,260
25 Nov	84587.01	2205 ₹ 1,65,375	-240 -18000.00	-	62 1,240	14.133 1,060	16.8 1,260
24 Nov	84900.71	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
21 Nov	85231.92	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
20 Nov	85632.68	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
19 Nov	85186.47	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
18 Nov	84673.02	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
17 Nov	84950.95	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
14 Nov	84562.78	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
13 Nov	84478.67	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
12 Nov	84466.51	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
11 Nov	83871.32	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	0 0	0 0	2.667 200
10 Nov	83535.35	1775.55 ₹ 1,33,166.25	347.25 26043.75	-	10 200	0 0	2.667 200
7 Nov	83216.28	1620.45 ₹ 1,21,533.75	-247.2 -18540.00	-	0 0	0 0	2.667 200
6 Nov	83311.01	1620.45 ₹ 1,21,533.75	-247.2 -18540.00	-	10 200	2.667 200	2.667 200
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 83600 expiring on 24DEC2025

Delta for 83600 CE is -

Historical price for 83600 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1410.75, which was -297.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1410.75, which was -297.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 51

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1708.25, which was -198.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1563.85, which was 258.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1563.85, which was 258.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 54

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2205, which was -240 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 63

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1775.55, which was 347.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1620.45, which was -247.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1620.45, which was -247.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 83600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	103.15 ₹ 7,736.25	30.35 2276.25	-	946 18,920	0 0	82.667 6,200
16 Dec	84679.86	103.15 ₹ 7,736.25	30.35 2276.25	-	946 18,920	12 900	82.667 6,200
15 Dec	85213.36	74.05 ₹ 5,553.75	0 0.00	-	789 15,780	35.467 2,660	70.667 5,300
12 Dec	85267.66	70.35 ₹ 5,276.25	-67.35 -5051.25	-	490 9,800	8 600	35.2 2,640
11 Dec	84818.13	134.8 ₹ 10,110	-117.75 -8831.25	-	550 11,000	9.867 740	27.2 2,040
10 Dec	84391.27	254.55 ₹ 19,091.25	52.6 3945.00	-	73 1,460	-0.533 -40	17.333 1,300
9 Dec	84666.28	196 ₹ 14,700	21.55 1616.25	-	28 560	2.667 200	17.867 1,340
8 Dec	85102.69	183.65 ₹ 13,773.75	84.25 6318.75	-	40 800	-2.667 -200	15.2 1,140
5 Dec	85712.37	100.7 ₹ 7,552.5	-60.3 -4522.50	-	52 1,040	2.4 180	17.867 1,340
4 Dec	85265.32	163.2 ₹ 12,240	-34.1 -2557.50	-	42 840	-5.6 -420	15.467 1,160
3 Dec	85106.81	195.15 ₹ 14,636.25	-0.65 -48.75	-	36 720	1.867 140	21.067 1,580
2 Dec	85138.27	191.9 ₹ 14,392.5	25.25 1893.75	-	44 880	2.933 220	19.2 1,440
1 Dec	85641.90	166.15 ₹ 12,461.25	-13.35 -1001.25	-	42 840	0 0	16.267 1,220
28 Nov	85706.67	179.35 ₹ 13,451.25	-59.15 -4436.25	-	6 120	0 0	16.267 1,220
27 Nov	85720.38	238.5 ₹ 17,887.5	-19.95 -1496.25	-	69 1,380	-2.933 -220	16.267 1,220
26 Nov	85609.51	249.65 ₹ 18,723.75	-48.95 -3671.25	-	14 280	0.267 20	19.2 1,440
25 Nov	84587.01	298.6 ₹ 22,395	-117.7 -8827.50	-	72 1,440	15.733 1,180	18.933 1,420
24 Nov	84900.71	430 ₹ 32,250	13.25 993.75	-	12 240	0.267 20	3.2 240
21 Nov	85231.92	416.75 ₹ 31,256.25	92.5 6937.50	-	14 280	-1.867 -140	2.933 220
20 Nov	85632.68	324.25 ₹ 24,318.75	-107.5 -8062.50	-	14 280	0 0	4.8 360
19 Nov	85186.47	431.75 ₹ 32,381.25	-491.05 -36828.75	-	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
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 83600 expiring on 24DEC2025

Delta for 83600 PE is -

Historical price for 83600 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 103.15, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 103.15, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 310

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 74.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 265

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 70.35, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 132

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 134.8, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 102

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 254.55, which was 52.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 65

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 196, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 67

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 183.65, which was 84.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 57

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 100.7, which was -60.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 67

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 163.2, which was -34.1 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 58

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 195.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 79

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 191.9, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 72

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 166.15, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 179.35, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 238.5, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 61

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 249.65, which was -48.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 72

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 298.6, which was -117.7 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 71

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 430, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 416.75, which was 92.5 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 11

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 324.25, which was -107.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 431.75, which was -491.05 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