SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
16 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 83900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	1142.5 ₹ 85,687.5	-246.15 -18461.25	-	12 240	0.533 40	4 300
15 Dec	85213.36	1388.65 ₹ 1,04,148.75	-331.3 -24847.50	-	2 40	0 0	3.467 260
12 Dec	85267.66	1719.95 ₹ 1,28,996.25	269.95 20246.25	-	3 60	-0.533 -40	3.467 260
11 Dec	84818.13	1450 ₹ 1,08,750	247 18525.00	-	13 260	-1.333 -100	4 300
10 Dec	84391.27	1203 ₹ 90,225	-366.45 -27483.75	-	11 220	1.333 100	5.333 400
9 Dec	84666.28	2003 ₹ 1,50,225	-192 -14400.00	-	0 0	0 0	4 300
8 Dec	85102.69	2003 ₹ 1,50,225	-192 -14400.00	-	1 20	0.267 20	4 300
5 Dec	85712.37	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
4 Dec	85265.32	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
3 Dec	85106.81	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
2 Dec	85138.27	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
1 Dec	85641.90	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
28 Nov	85706.67	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
27 Nov	85720.38	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
26 Nov	85609.51	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	0 0	0 0	3.733 280
25 Nov	84587.01	2978.1 ₹ 2,23,357.5	729.45 54708.75	-	14 280	3.733 280	3.733 280
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
20 Oct	84363.37	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 83900 expiring on 24DEC2025

Delta for 83900 CE is -

Historical price for 83900 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1142.5, which was -246.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1388.65, which was -331.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1719.95, which was 269.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1450, which was 247 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 15

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1203, which was -366.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2003, which was -192 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2003, which was -192 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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 20 Oct SENSEX50 was trading at 84363.37. 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 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 83900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	156 ₹ 11,700	52.15 3911.25	-	1,092 21,840	-10.933 -820	68.267 5,120
15 Dec	85213.36	105.7 ₹ 7,927.5	2.8 210.00	-	1,709 34,180	-1.867 -140	79.2 5,940
12 Dec	85267.66	99 ₹ 7,425	-85.8 -6435.00	-	614 12,280	29.867 2,240	81.067 6,080
11 Dec	84818.13	181.2 ₹ 13,590	-148.3 -11122.50	-	394 7,880	-11.467 -860	51.2 3,840
10 Dec	84391.27	337.2 ₹ 25,290	71.45 5358.75	-	464 9,280	24.267 1,820	62.667 4,700
9 Dec	84666.28	254.45 ₹ 19,083.75	35.2 2640.00	-	288 5,760	15.733 1,180	38.4 2,880
8 Dec	85102.69	229.5 ₹ 17,212.5	103.1 7732.50	-	82 1,640	-2.133 -160	22.667 1,700
5 Dec	85712.37	123 ₹ 9,225	-79.5 -5962.50	-	149 2,980	-6.933 -520	24.8 1,860
4 Dec	85265.32	205.85 ₹ 15,438.75	-45.95 -3446.25	-	74 1,480	-11.2 -840	31.733 2,380
3 Dec	85106.81	246.25 ₹ 18,468.75	-3.9 -292.50	-	37 740	0 0	42.933 3,220
2 Dec	85138.27	242.7 ₹ 18,202.5	21.85 1638.75	-	84 1,680	17.067 1,280	42.933 3,220
1 Dec	85641.90	220.85 ₹ 16,563.75	10.95 821.25	-	65 1,300	4 300	25.867 1,940
28 Nov	85706.67	206.55 ₹ 15,491.25	-78.7 -5902.50	-	12 240	0.533 40	21.867 1,640
27 Nov	85720.38	285.25 ₹ 21,393.75	-17.55 -1316.25	-	57 1,140	-6.133 -460	21.333 1,600
26 Nov	85609.51	302.8 ₹ 22,710	-208.05 -15603.75	-	29 580	-3.2 -240	27.467 2,060
25 Nov	84587.01	507.7 ₹ 38,077.5	9.05 678.75	-	73 1,460	14.667 1,100	30.667 2,300
24 Nov	84900.71	500.7 ₹ 37,552.5	25.1 1882.50	-	13 260	0 0	16 1,200
21 Nov	85231.92	473.6 ₹ 35,520	91.65 6873.75	-	12 240	0 0	16 1,200
20 Nov	85632.68	381.95 ₹ 28,646.25	-111.95 -8396.25	-	4 80	0 0	16 1,200
19 Nov	85186.47	493.9 ₹ 37,042.5	-539.5 -40462.50	-	73 1,460	16 1,200	16 1,200
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
20 Oct	84363.37	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 83900 expiring on 24DEC2025

Delta for 83900 PE is -

Historical price for 83900 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 156, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 256

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 105.7, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 297

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 99, which was -85.8 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 304

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 181.2, which was -148.3 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 192

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 337.2, which was 71.45 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 235

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 254.45, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 144

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 229.5, which was 103.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 85

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 123, which was -79.5 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 93

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 205.85, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 119

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 246.25, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 242.7, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 161

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 220.85, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 97

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 206.55, which was -78.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 82

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 285.25, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 80

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 302.8, which was -208.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 103

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 507.7, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 115

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 500.7, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 473.6, which was 91.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 381.95, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 493.9, which was -539.5 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60

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