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 04:01 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 83700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1015.8 ₹ 76,185	-138.95 -10421.25	-	585 11,700	88.267 6,620	110.933 8,320
17 Dec	84559.65	1171.45 ₹ 87,858.75	-129.1 -9682.50	-	74 1,480	-1.333 -100	22.667 1,700
16 Dec	84679.86	1300.55 ₹ 97,541.25	-472.6 -35445.00	-	49 980	-7.2 -540	24 1,800
15 Dec	85213.36	1773.15 ₹ 1,32,986.25	-66.85 -5013.75	-	24 480	-5.6 -420	31.2 2,340
12 Dec	85267.66	1840 ₹ 1,38,000	338.2 25365.00	-	8 160	-0.8 -60	36.8 2,760
11 Dec	84818.13	1501.8 ₹ 1,12,635	264.95 19871.25	-	57 1,140	-11.2 -840	37.6 2,820
10 Dec	84391.27	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
9 Dec	84666.28	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
8 Dec	85102.69	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
5 Dec	85712.37	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
4 Dec	85265.32	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
3 Dec	85106.81	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
2 Dec	85138.27	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
1 Dec	85641.90	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660

28 Nov	85706.67	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
27 Nov	85720.38	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
26 Nov	85609.51	3023.2 ₹ 2,26,740	644.65 48348.75	-	0 0	0 0	48.8 3,660
25 Nov	84587.01	3023.2 ₹ 2,26,740	644.65 48348.75	-	183 3,660	48.8 3,660	48.8 3,660
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
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 83700 expiring on 24DEC2025

Delta for 83700 CE is -

Historical price for 83700 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1015.8, which was -138.95 lower than the previous day. The implied volatity was -, the open interest changed by 331 which increased total open position to 416

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1171.45, which was -129.1 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 85

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1300.55, which was -472.6 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 90

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1773.15, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 117

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1840, which was 338.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 138

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1501.8, which was 264.95 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 141

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 3023.2, which was 644.65 higher than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 183

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 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 83700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	108 ₹ 8,100	3 225.00	-	18,376 3,67,520	376 28,200	548.8 41,160
17 Dec	84559.65	98.6 ₹ 7,395	-15.85 -1188.75	-	6,875 1,37,500	89.867 6,740	172.8 12,960
16 Dec	84679.86	121 ₹ 9,075	36.6 2745.00	-	1,225 24,500	24.8 1,860	82.933 6,220
15 Dec	85213.36	84.2 ₹ 6,315	1.7 127.50	-	518 10,360	29.6 2,220	58.133 4,360
12 Dec	85267.66	80 ₹ 6,000	-70.7 -5302.50	-	441 8,820	-9.867 -740	28.533 2,140
11 Dec	84818.13	146.9 ₹ 11,017.5	-134.8 -10110.00	-	782 15,640	21.867 1,640	38.4 2,880
10 Dec	84391.27	294 ₹ 22,050	73.75 5531.25	-	185 3,700	-3.2 -240	16.533 1,240
9 Dec	84666.28	214.8 ₹ 16,110	22.9 1717.50	-	21 420	1.067 80	19.733 1,480
8 Dec	85102.69	196.5 ₹ 14,737.5	88.2 6615.00	-	63 1,260	2.933 220	18.667 1,400
5 Dec	85712.37	108.7 ₹ 8,152.5	-63.6 -4770.00	-	52 1,040	1.867 140	15.733 1,180
4 Dec	85265.32	175.8 ₹ 13,185	-69.4 -5205.00	-	46 920	-7.467 -560	13.867 1,040
3 Dec	85106.81	245.2 ₹ 18,390	31.65 2373.75	-	19 380	0.267 20	21.333 1,600
2 Dec	85138.27	206.3 ₹ 15,472.5	22.8 1710.00	-	19 380	0.8 60	21.067 1,580
1 Dec	85641.90	183.5 ₹ 13,762.5	-5.85 -438.75	-	32 640	0 0	20.267 1,520
28 Nov	85706.67	187.65 ₹ 14,073.75	-22.35 -1676.25	-	10 200	0 0	20.267 1,520
27 Nov	85720.38	210 ₹ 15,750	-65.5 -4912.50	-	71 1,420	-1.333 -100	20.267 1,520
26 Nov	85609.51	274.75 ₹ 20,606.25	-182.1 -13657.50	-	25 500	0.267 20	21.6 1,620
25 Nov	84587.01	452.75 ₹ 33,956.25	14 1050.00	-	98 1,960	18.133 1,360	21.333 1,600
24 Nov	84900.71	455.4 ₹ 34,155	19.5 1462.50	-	12 240	-0.267 -20	3.2 240
21 Nov	85231.92	435.9 ₹ 32,692.5	98.8 7410.00	-	14 280	-2.133 -160	3.467 260
20 Nov	85632.68	337.1 ₹ 25,282.5	-113.6 -8520.00	-	17 340	0.8 60	5.6 420
19 Nov	85186.47	450.7 ₹ 33,802.5	-508 -38100.00	-	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
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 83700 expiring on 24DEC2025

Delta for 83700 PE is -

Historical price for 83700 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 108, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 2058

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 98.6, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 337 which increased total open position to 648

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 121, which was 36.6 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 311

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 84.2, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 218

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 80, which was -70.7 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 107

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 146.9, which was -134.8 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 144

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 294, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 62

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 214.8, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 74

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 196.5, which was 88.2 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 70

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 108.7, which was -63.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 59

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 175.8, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 52

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 245.2, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 80

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 206.3, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 79

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 183.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 187.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 210, which was -65.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 76

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 274.75, which was -182.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 81

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 452.75, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 80

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 455.4, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 435.9, which was 98.8 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 337.1, which was -113.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 450.7, which was -508 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