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 83800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	941.2 ₹ 70,590	-113.6 -8520.00	-	466 9,320	32.533 2,440	46.667 3,500
17 Dec	84559.65	1090 ₹ 81,750	-215 -16125.00	-	140 2,800	12 900	14.133 1,060
16 Dec	84679.86	1305 ₹ 97,875	-390.95 -29321.25	-	3 60	0.533 40	2.133 160
15 Dec	85213.36	1695.95 ₹ 1,27,196.25	-37.35 -2801.25	-	8 160	1.6 120	1.6 120
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
24 Oct	84211.88	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 83800 expiring on 24DEC2025

Delta for 83800 CE is -

Historical price for 83800 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 941.2, which was -113.6 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 175

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1090, which was -215 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 53

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1305, which was -390.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1695.95, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 12 Dec SENSEX50 was trading at 85267.66. 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

On 11 Dec SENSEX50 was trading at 84818.13. 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 Dec SENSEX50 was trading at 84391.27. 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 9 Dec SENSEX50 was trading at 84666.28. 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 8 Dec SENSEX50 was trading at 85102.69. 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 5 Dec SENSEX50 was trading at 85712.37. 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 4 Dec SENSEX50 was trading at 85265.32. 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 3 Dec SENSEX50 was trading at 85106.81. 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 2 Dec SENSEX50 was trading at 85138.27. 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 1 Dec SENSEX50 was trading at 85641.90. 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 28 Nov SENSEX50 was trading at 85706.67. 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 27 Nov SENSEX50 was trading at 85720.38. 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 26 Nov SENSEX50 was trading at 85609.51. 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 25 Nov SENSEX50 was trading at 84587.01. 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 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 24 Oct SENSEX50 was trading at 84211.88. 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 83800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	126.95 ₹ 9,521.25	1.3 97.50	-	35,040 7,00,800	616 46,200	883.2 66,240
17 Dec	84559.65	117.4 ₹ 8,805	-11.5 -862.50	-	6,368 1,27,360	171.733 12,880	267.2 20,040
16 Dec	84679.86	131.25 ₹ 9,843.75	41 3075.00	-	1,918 38,360	31.2 2,340	95.467 7,160
15 Dec	85213.36	95.35 ₹ 7,151.25	3.5 262.50	-	682 13,640	29.867 2,240	64.267 4,820
12 Dec	85267.66	92.1 ₹ 6,907.5	-77.6 -5820.00	-	508 10,160	-13.333 -1,000	34.4 2,580
11 Dec	84818.13	169.25 ₹ 12,693.75	-136.95 -10271.25	-	433 8,660	-28 -2,100	47.733 3,580
10 Dec	84391.27	324.5 ₹ 24,337.5	79.8 5985.00	-	550 11,000	37.067 2,780	75.733 5,680
9 Dec	84666.28	236.5 ₹ 17,737.5	32.95 2471.25	-	397 7,940	25.333 1,900	38.667 2,900
8 Dec	85102.69	213.15 ₹ 15,986.25	97.1 7282.50	-	59 1,180	1.333 100	13.333 1,000
5 Dec	85712.37	113.65 ₹ 8,523.75	-72.6 -5445.00	-	65 1,300	-0.267 -20	12 900
4 Dec	85265.32	189.55 ₹ 14,216.25	-46.5 -3487.50	-	59 1,180	-6.667 -500	12.267 920
3 Dec	85106.81	229.25 ₹ 17,193.75	-3.65 -273.75	-	53 1,060	1.067 80	18.933 1,420
2 Dec	85138.27	221.2 ₹ 16,590	27.9 2092.50	-	51 1,020	4.8 360	17.867 1,340
1 Dec	85641.90	189.95 ₹ 14,246.25	-8.35 -626.25	-	28 560	0 0	13.067 980
28 Nov	85706.67	194 ₹ 14,550	-46.4 -3480.00	-	14 280	0 0	13.067 980
27 Nov	85720.38	240.4 ₹ 18,030	-53.9 -4042.50	-	58 1,160	0.267 20	13.067 980
26 Nov	85609.51	294.3 ₹ 22,072.5	-185.95 -13946.25	-	22 440	-3.733 -280	12.8 960
25 Nov	84587.01	474.95 ₹ 35,621.25	11.85 888.75	-	57 1,140	13.333 1,000	16.533 1,240
24 Nov	84900.71	479.15 ₹ 35,936.25	21.35 1601.25	-	12 240	-0.533 -40	3.2 240
21 Nov	85231.92	458.7 ₹ 34,402.5	84.8 6360.00	-	22 440	-1.867 -140	3.733 280
20 Nov	85632.68	373.9 ₹ 28,042.5	-92.35 -6926.25	-	10 200	0.8 60	5.6 420
19 Nov	85186.47	466.25 ₹ 34,968.75	-529.35 -39701.25	-	26 520	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
24 Oct	84211.88	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 83800 expiring on 24DEC2025

Delta for 83800 PE is -

Historical price for 83800 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 126.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 3312

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 117.4, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by 644 which increased total open position to 1002

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 131.25, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 358

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 95.35, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 241

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 92.1, which was -77.6 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 129

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 169.25, which was -136.95 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 179

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 324.5, which was 79.8 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 284

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 236.5, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 145

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 213.15, which was 97.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 50

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 113.65, which was -72.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 45

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 189.55, which was -46.5 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 46

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 229.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 71

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 221.2, which was 27.9 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 67

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 189.95, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 194, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 240.4, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 294.3, which was -185.95 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 48

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 474.95, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 62

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 479.15, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 458.7, which was 84.8 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 14

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 373.9, which was -92.35 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 466.25, which was -529.35 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