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 84100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	693.3 ₹ 51,997.5	-136.55 -10241.25	-	2,039 40,780	102.667 7,700	153.867 11,540
17 Dec	84559.65	850.7 ₹ 63,802.5	-145 -10875.00	-	538 10,760	33.867 2,540	51.2 3,840
16 Dec	84679.86	991.65 ₹ 74,373.75	-422.6 -31695.00	-	82 1,640	-0.8 -60	17.333 1,300
15 Dec	85213.36	1414.25 ₹ 1,06,068.75	-105.5 -7912.50	-	13 260	0.267 20	18.133 1,360
12 Dec	85267.66	1519.75 ₹ 1,13,981.25	312.3 23422.50	-	5 100	0.267 20	17.867 1,340
11 Dec	84818.13	1207.45 ₹ 90,558.75	225.9 16942.50	-	14 280	-0.267 -20	17.6 1,320
10 Dec	84391.27	2025 ₹ 1,51,875	0 0.00	-	0 0	0 0	17.867 1,340
9 Dec	84666.28	2025 ₹ 1,51,875	0 0.00	-	0 0	0 0	17.867 1,340
8 Dec	85102.69	2025 ₹ 1,51,875	0 0.00	-	0 0	0 0	17.867 1,340
5 Dec	85712.37	2025 ₹ 1,51,875	0 0.00	-	1 20	-0.267 -20	17.867 1,340
4 Dec	85265.32	2025 ₹ 1,51,875	349.95 26246.25	-	6 120	0 0	18.133 1,360
3 Dec	85106.81	1950 ₹ 1,46,250	-452.9 -33967.50	-	0 0	0 0	18.133 1,360
2 Dec	85138.27	1950 ₹ 1,46,250	-452.9 -33967.50	-	1 20	0 0	18.133 1,360
1 Dec	85641.90	2500 ₹ 1,87,500	-124.65 -9348.75	-	0 0	0 0	18.133 1,360
28 Nov	85706.67	2500 ₹ 1,87,500	-124.65 -9348.75	-	23 460	0.267 20	18.133 1,360

27 Nov	85720.38	2624.65 ₹ 1,96,848.75	497.65 37323.75	-	29 580	-4.533 -340	17.867 1,340
26 Nov	85609.51	2127 ₹ 1,59,525	344.7 25852.50	-	3 60	-0.8 -60	22.4 1,680
25 Nov	84587.01	1750.55 ₹ 1,31,291.25	-449.45 -33708.75	-	90 1,800	17.867 1,340	23.2 1,740
24 Nov	84900.71	2200 ₹ 1,65,000	130.65 9798.75	-	2 40	0 0	5.333 400
21 Nov	85231.92	1769 ₹ 1,32,675	-88.7 -6652.50	-	0 0	0 0	5.333 400
20 Nov	85632.68	1769 ₹ 1,32,675	-88.7 -6652.50	-	0 0	0 0	5.333 400
19 Nov	85186.47	1769 ₹ 1,32,675	-88.7 -6652.50	-	0 0	0 0	5.333 400
18 Nov	84673.02	1769 ₹ 1,32,675	-88.7 -6652.50	-	0 0	0 0	5.333 400
17 Nov	84950.95	1769 ₹ 1,32,675	-88.7 -6652.50	-	0 0	0 0	5.333 400
14 Nov	84562.78	1769 ₹ 1,32,675	-88.7 -6652.50	-	20 400	5.333 400	5.333 400
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
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
23 Oct	84556.40	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 84100 expiring on 24DEC2025

Delta for 84100 CE is -

Historical price for 84100 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 693.3, which was -136.55 lower than the previous day. The implied volatity was -, the open interest changed by 385 which increased total open position to 577

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 850.7, which was -145 lower than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 192

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 991.65, which was -422.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1414.25, which was -105.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1519.75, which was 312.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 67

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1207.45, which was 225.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2025, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2025, which was 349.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1950, which was -452.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1950, which was -452.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2500, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2500, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2624.65, which was 497.65 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 67

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2127, which was 344.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 84

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1750.55, which was -449.45 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 87

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2200, which was 130.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1769, which was -88.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 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 23 Oct SENSEX50 was trading at 84556.40. 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 84100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	200.25 ₹ 15,018.75	8.4 630.00	-	18,348 3,66,960	313.867 23,540	554.4 41,580
17 Dec	84559.65	182.15 ₹ 13,661.25	-3.9 -292.50	-	5,755 1,15,100	145.867 10,940	240.533 18,040
16 Dec	84679.86	197 ₹ 14,775	66.2 4965.00	-	2,203 44,060	31.733 2,380	94.667 7,100
15 Dec	85213.36	131.8 ₹ 9,885	4.75 356.25	-	1,189 23,780	22.667 1,700	62.933 4,720
12 Dec	85267.66	125.95 ₹ 9,446.25	-109 -8175.00	-	380 7,600	-9.867 -740	40.267 3,020
11 Dec	84818.13	238.85 ₹ 17,913.75	-154.35 -11576.25	-	335 6,700	6.133 460	50.133 3,760
10 Dec	84391.27	397.65 ₹ 29,823.75	81.75 6131.25	-	281 5,620	-10.933 -820	44 3,300
9 Dec	84666.28	314.7 ₹ 23,602.5	55 4125.00	-	572 11,440	44.533 3,340	54.933 4,120
8 Dec	85102.69	267.1 ₹ 20,032.5	119.8 8985.00	-	68 1,360	-1.867 -140	10.4 780
5 Dec	85712.37	140.8 ₹ 10,560	-94.9 -7117.50	-	163 3,260	-16.267 -1,220	12.267 920
4 Dec	85265.32	240.55 ₹ 18,041.25	-49.4 -3705.00	-	65 1,300	-2.4 -180	28.533 2,140
3 Dec	85106.81	285.7 ₹ 21,427.5	-0.05 -3.75	-	54 1,080	0.8 60	30.933 2,320
2 Dec	85138.27	275.75 ₹ 20,681.25	43.15 3236.25	-	34 680	6.4 480	30.133 2,260
1 Dec	85641.90	232.6 ₹ 17,445	-11 -825.00	-	38 760	3.733 280	23.733 1,780
28 Nov	85706.67	243.2 ₹ 18,240	-80.95 -6071.25	-	56 1,120	-5.333 -400	20 1,500
27 Nov	85720.38	324.15 ₹ 24,311.25	-22.1 -1657.50	-	22 440	-2.667 -200	25.333 1,900
26 Nov	85609.51	348.75 ₹ 26,156.25	88.05 6603.75	-	8 160	0 0	28 2,100
25 Nov	84587.01	260.7 ₹ 19,552.5	-277.05 -20778.75	-	42 840	10.667 800	28 2,100
24 Nov	84900.71	556.7 ₹ 41,752.5	26.55 1991.25	-	15 300	0.267 20	17.333 1,300
21 Nov	85231.92	530 ₹ 39,750	126.45 9483.75	-	16 320	0 0	17.067 1,280
20 Nov	85632.68	403.55 ₹ 30,266.25	-135.75 -10181.25	-	6 120	0 0	17.067 1,280
19 Nov	85186.47	539.3 ₹ 40,447.5	-572.7 -42952.50	-	71 1,420	17.067 1,280	17.067 1,280
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
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
23 Oct	84556.40	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 84100 expiring on 24DEC2025

Delta for 84100 PE is -

Historical price for 84100 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 200.25, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 1177 which increased total open position to 2079

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 182.15, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 547 which increased total open position to 902

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 197, which was 66.2 higher than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 355

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 131.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 236

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 125.95, which was -109 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 151

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 238.85, which was -154.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 188

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 397.65, which was 81.75 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 165

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 314.7, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 206

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 267.1, which was 119.8 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 39

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 140.8, which was -94.9 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 46

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 240.55, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 107

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 285.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 116

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 275.75, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 113

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 232.6, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 89

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 243.2, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 75

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 324.15, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 95

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 348.75, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 260.7, which was -277.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 105

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 556.7, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 65

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 530, which was 126.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 403.55, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 539.3, which was -572.7 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 64

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

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