SENSEX50

Sensex 50

26995.91 +4.17 (0.02%)

L: 26988.85 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 84000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1070 ₹ 80,250	-427.1 -32032.50	-	823 16,460	0 0	217.867 16,340
16 Dec	84679.86	1070 ₹ 80,250	-427.1 -32032.50	-	823 16,460	73.333 5,500	217.867 16,340
15 Dec	85213.36	1500 ₹ 1,12,500	-103 -7725.00	-	262 5,240	12.267 920	144.533 10,840
12 Dec	85267.66	1600 ₹ 1,20,000	296.65 22248.75	-	74 1,480	-3.2 -240	132.267 9,920
11 Dec	84818.13	1318.7 ₹ 98,902.5	220.85 16563.75	-	1,826 36,520	2.667 200	135.467 10,160
10 Dec	84391.27	1077.45 ₹ 80,808.75	-252.05 -18903.75	-	323 6,460	29.067 2,180	132.8 9,960
9 Dec	84666.28	1359.8 ₹ 1,01,985	-360.2 -27015.00	-	319 6,380	17.333 1,300	103.733 7,780
8 Dec	85102.69	1720 ₹ 1,29,000	-540.4 -40530.00	-	75 1,500	-3.2 -240	86.4 6,480

5 Dec	85712.37	2242.5 ₹ 1,68,187.5	290.65 21798.75	-	66 1,320	-11.2 -840	89.6 6,720
4 Dec	85265.32	1970.1 ₹ 1,47,757.5	104.75 7856.25	-	147 2,940	-7.733 -580	100.8 7,560
3 Dec	85106.81	1924.4 ₹ 1,44,330	-125.65 -9423.75	-	93 1,860	3.733 280	108.533 8,140
2 Dec	85138.27	2092.65 ₹ 1,56,948.75	-344.35 -25826.25	-	127 2,540	-10.4 -780	104.8 7,860
1 Dec	85641.90	2437 ₹ 1,82,775	-82.25 -6168.75	-	78 1,560	0.8 60	115.2 8,640
28 Nov	85706.67	2519.25 ₹ 1,88,943.75	-67.55 -5066.25	-	37 740	0.8 60	114.4 8,580
27 Nov	85720.38	2589.8 ₹ 1,94,235	94.75 7106.25	-	86 1,720	0 0	113.6 8,520
26 Nov	85609.51	2495.05 ₹ 1,87,128.75	660.2 49515.00	-	40 800	-4.8 -360	113.6 8,520
25 Nov	84587.01	1830 ₹ 1,37,250	-365.85 -27438.75	-	640 12,800	84.533 6,340	118.4 8,880
24 Nov	84900.71	2081 ₹ 1,56,075	-220.6 -16545.00	-	61 1,220	7.733 580	33.867 2,540
21 Nov	85231.92	2300 ₹ 1,72,500	-348.45 -26133.75	-	154 3,080	14.933 1,120	26.133 1,960
20 Nov	85632.68	2648.45 ₹ 1,98,633.75	534.75 40106.25	-	15 300	-2.4 -180	11.2 840
19 Nov	85186.47	2113.7 ₹ 1,58,527.5	107.8 8085.00	-	11 220	-0.533 -40	13.6 1,020
18 Nov	84673.02	2002.65 ₹ 1,50,198.75	-192.95 -14471.25	-	33 660	-4 -300	14.133 1,060
17 Nov	84950.95	2196.2 ₹ 1,64,715	210.25 15768.75	-	9 180	-1.067 -80	18.133 1,360
14 Nov	84562.78	2040.5 ₹ 1,53,037.5	68.5 5137.50	-	43 860	4.8 360	19.2 1,440
13 Nov	84478.67	1972 ₹ 1,47,900	-68.9 -5167.50	-	28 560	-6.667 -500	14.4 1,080
12 Nov	84466.51	2040.9 ₹ 1,53,067.5	359.6 26970.00	-	52 1,040	8.8 660	21.067 1,580
11 Nov	83871.32	1681.3 ₹ 1,26,097.5	203.85 15288.75	-	54 1,080	7.2 540	12.267 920
10 Nov	83535.35	1477.45 ₹ 1,10,808.75	147.4 11055.00	-	3 60	0.267 20	5.067 380
7 Nov	83216.28	1330.05 ₹ 99,753.75	-124.95 -9371.25	-	33 660	4.533 340	4.8 360
6 Nov	83311.01	1455 ₹ 1,09,125	-205.5 -15412.50	-	1 20	0.267 20	0.267 20
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	84404.46	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

For Sensex 50 - strike price 84000 expiring on 24DEC2025

Delta for 84000 CE is -

Historical price for 84000 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1070, which was -427.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 817

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1070, which was -427.1 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 817

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1500, which was -103 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 542

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1600, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 496

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1318.7, which was 220.85 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 508

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1077.45, which was -252.05 lower than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 498

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1359.8, which was -360.2 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 389

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1720, which was -540.4 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 324

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2242.5, which was 290.65 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 336

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1970.1, which was 104.75 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 378

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1924.4, which was -125.65 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 407

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2092.65, which was -344.35 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 393

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2437, which was -82.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 432

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2519.25, which was -67.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 429

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2589.8, which was 94.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 426

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2495.05, which was 660.2 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 426

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1830, which was -365.85 lower than the previous day. The implied volatity was -, the open interest changed by 317 which increased total open position to 444

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2081, which was -220.6 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 127

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 2300, which was -348.45 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 98

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2648.45, which was 534.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 42

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 2113.7, which was 107.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 2002.65, which was -192.95 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 53

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 2196.2, which was 210.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 68

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 2040.5, which was 68.5 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 72

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1972, which was -68.9 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 54

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 2040.9, which was 359.6 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 79

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1681.3, which was 203.85 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 46

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1477.45, which was 147.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1330.05, which was -124.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1455, which was -205.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 30 Oct SENSEX50 was trading at 84404.46. 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

SENSEX50 24DEC2025 84000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	175.55 ₹ 13,166.25	58.6 4395.00	-	16,285 3,25,700	0 0	1,335.467 1,00,160
16 Dec	84679.86	175.55 ₹ 13,166.25	58.6 4395.00	-	16,285 3,25,700	281.867 21,140	1,335.467 1,00,160
15 Dec	85213.36	119.55 ₹ 8,966.25	5.7 427.50	-	13,903 2,78,060	595.2 44,640	1,053.6 79,020
12 Dec	85267.66	110.65 ₹ 8,298.75	-99.3 -7447.50	-	6,382 1,27,640	21.333 1,600	458.4 34,380
11 Dec	84818.13	205 ₹ 15,375	-161.4 -12105.00	-	4,841 96,820	142.933 10,720	437.067 32,780
10 Dec	84391.27	377.45 ₹ 28,308.75	90.15 6761.25	-	2,281 45,620	38.667 2,900	294.133 22,060
9 Dec	84666.28	283.5 ₹ 21,262.5	39.25 2943.75	-	2,235 44,700	52.8 3,960	255.467 19,160
8 Dec	85102.69	251.85 ₹ 18,888.75	110.7 8302.50	-	962 19,240	-24 -1,800	202.667 15,200
5 Dec	85712.37	130 ₹ 9,750	-91.95 -6896.25	-	822 16,440	5.867 440	226.667 17,000
4 Dec	85265.32	228.95 ₹ 17,171.25	-45.25 -3393.75	-	711 14,220	-7.2 -540	220.8 16,560
3 Dec	85106.81	272 ₹ 20,400	2.7 202.50	-	862 17,240	23.467 1,760	228 17,100
2 Dec	85138.27	251.8 ₹ 18,885	35.55 2666.25	-	906 18,120	-26.933 -2,020	204.533 15,340
1 Dec	85641.90	237.95 ₹ 17,846.25	9.3 697.50	-	416 8,320	43.467 3,260	231.467 17,360
28 Nov	85706.67	219.8 ₹ 16,485	-39.3 -2947.50	-	457 9,140	13.067 980	188 14,100
27 Nov	85720.38	258.2 ₹ 19,365	-62.45 -4683.75	-	587 11,740	-12.267 -920	174.933 13,120
26 Nov	85609.51	309.8 ₹ 23,235	-218.95 -16421.25	-	513 10,260	22.667 1,700	187.2 14,040
25 Nov	84587.01	531.95 ₹ 39,896.25	27.45 2058.75	-	978 19,560	109.333 8,200	164.533 12,340
24 Nov	84900.71	534.8 ₹ 40,110	35.8 2685.00	-	99 1,980	4.8 360	55.2 4,140
21 Nov	85231.92	489.65 ₹ 36,723.75	90.75 6806.25	-	205 4,100	-2.933 -220	50.4 3,780
20 Nov	85632.68	399 ₹ 29,925	-135.45 -10158.75	-	149 2,980	7.2 540	53.333 4,000
19 Nov	85186.47	537.8 ₹ 40,335	-98 -7350.00	-	141 2,820	18.133 1,360	46.133 3,460
18 Nov	84673.02	644.55 ₹ 48,341.25	72.5 5437.50	-	109 2,180	0 0	28 2,100
17 Nov	84950.95	578.7 ₹ 43,402.5	-144.9 -10867.50	-	72 1,440	2.667 200	28 2,100
14 Nov	84562.78	692 ₹ 51,900	-43.5 -3262.50	-	94 1,880	6.4 480	25.333 1,900
13 Nov	84478.67	737.15 ₹ 55,286.25	51.1 3832.50	-	121 2,420	10.133 760	18.933 1,420
12 Nov	84466.51	693.75 ₹ 52,031.25	-279.3 -20947.50	-	119 2,380	1.333 100	8.8 660
11 Nov	83871.32	973.05 ₹ 72,978.75	-71.45 -5358.75	-	31 620	2.4 180	7.467 560
10 Nov	83535.35	1052 ₹ 78,900	-199.1 -14932.50	-	22 440	2.933 220	5.067 380
7 Nov	83216.28	1234.95 ₹ 92,621.25	61.3 4597.50	-	12 240	1.6 120	2.133 160
6 Nov	83311.01	1173.65 ₹ 88,023.75	-368.65 -27648.75	-	6 120	0.533 40	0.533 40
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	84404.46	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

For Sensex 50 - strike price 84000 expiring on 24DEC2025

Delta for 84000 PE is -

Historical price for 84000 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 175.55, which was 58.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5008

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 175.55, which was 58.6 higher than the previous day. The implied volatity was -, the open interest changed by 1057 which increased total open position to 5008

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 119.55, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 2232 which increased total open position to 3951

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 110.65, which was -99.3 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 1719

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 205, which was -161.4 lower than the previous day. The implied volatity was -, the open interest changed by 536 which increased total open position to 1639

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 377.45, which was 90.15 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 1103

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 283.5, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 958

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 251.85, which was 110.7 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 760

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 130, which was -91.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 850

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 228.95, which was -45.25 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 828

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 272, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 855

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 251.8, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 767

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 237.95, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 868

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 219.8, which was -39.3 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 705

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 258.2, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 656

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 309.8, which was -218.95 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 702

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 531.95, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 410 which increased total open position to 617

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 534.8, which was 35.8 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 207

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 489.65, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 189

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 399, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 200

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 537.8, which was -98 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 173

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 644.55, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 578.7, which was -144.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 105

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 692, which was -43.5 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 95

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 737.15, which was 51.1 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 71

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 693.75, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 973.05, which was -71.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 28

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1052, which was -199.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1234.95, which was 61.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 1173.65, which was -368.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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