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 84200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	620.85 ₹ 46,563.75	-138.4 -10380.00	-	6,007 1,20,140	190.933 14,320	263.467 19,760
17 Dec	84559.65	778 ₹ 58,350	-143.8 -10785.00	-	1,123 22,460	32.533 2,440	72.533 5,440
16 Dec	84679.86	924.5 ₹ 69,337.5	-418.75 -31406.25	-	166 3,320	4.267 320	40 3,000
15 Dec	85213.36	1343.25 ₹ 1,00,743.75	-77.75 -5831.25	-	42 840	-2.933 -220	35.733 2,680
12 Dec	85267.66	1421 ₹ 1,06,575	257.85 19338.75	-	19 380	-0.533 -40	38.667 2,900
11 Dec	84818.13	1314.7 ₹ 98,602.5	361.6 27120.00	-	334 6,680	-35.733 -2,680	39.2 2,940
10 Dec	84391.27	945 ₹ 70,875	-241.15 -18086.25	-	9 180	0 0	74.933 5,620
9 Dec	84666.28	1072.3 ₹ 80,422.5	-630.2 -47265.00	-	5 100	1.067 80	74.933 5,620
8 Dec	85102.69	2143.9 ₹ 1,60,792.5	517 38775.00	-	0 0	0 0	73.867 5,540
5 Dec	85712.37	2143.9 ₹ 1,60,792.5	517 38775.00	-	57 1,140	-15.2 -1,140	73.867 5,540
4 Dec	85265.32	2494.65 ₹ 1,87,098.75	83.2 6240.00	-	0 0	0 0	89.067 6,680
3 Dec	85106.81	2494.65 ₹ 1,87,098.75	83.2 6240.00	-	0 0	0 0	89.067 6,680
2 Dec	85138.27	2494.65 ₹ 1,87,098.75	83.2 6240.00	-	0 0	0 0	89.067 6,680
1 Dec	85641.90	2494.65 ₹ 1,87,098.75	83.2 6240.00	-	10 200	0 0	89.067 6,680
28 Nov	85706.67	2424.35 ₹ 1,81,826.25	-150.3 -11272.50	-	66 1,320	0 0	89.067 6,680
27 Nov	85720.38	2574.65 ₹ 1,93,098.75	485.3 36397.50	-	7 140	0 0	89.067 6,680
26 Nov	85609.51	2089.35 ₹ 1,56,701.25	344.45 25833.75	-	7 140	-0.533 -40	89.067 6,680
25 Nov	84587.01	1746.05 ₹ 1,30,953.75	-315.55 -23666.25	-	604 12,080	89.6 6,720	89.6 6,720
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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	84628.16	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 84200 expiring on 24DEC2025

Delta for 84200 CE is -

Historical price for 84200 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 620.85, which was -138.4 lower than the previous day. The implied volatity was -, the open interest changed by 716 which increased total open position to 988

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 778, which was -143.8 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 272

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 924.5, which was -418.75 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 150

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1343.25, which was -77.75 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 134

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1421, which was 257.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 145

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1314.7, which was 361.6 higher than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 147

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 945, which was -241.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 281

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1072.3, which was -630.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 281

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2143.9, which was 517 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 277

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2143.9, which was 517 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 277

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2494.65, which was 83.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2494.65, which was 83.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2494.65, which was 83.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2494.65, which was 83.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2424.35, which was -150.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2574.65, which was 485.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2089.35, which was 344.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 334

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1746.05, which was -315.55 lower than the previous day. The implied volatity was -, the open interest changed by 336 which increased total open position to 336

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 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 28 Oct SENSEX50 was trading at 84628.16. 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 84200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	230.45 ₹ 17,283.75	11.8 885.00	-	33,581 6,71,620	618.133 46,360	862.4 64,680
17 Dec	84559.65	214.05 ₹ 16,053.75	5.05 378.75	-	5,060 1,01,200	90.133 6,760	244.267 18,320
16 Dec	84679.86	220 ₹ 16,500	73.6 5520.00	-	2,813 56,260	11.2 840	154.133 11,560
15 Dec	85213.36	144.25 ₹ 10,818.75	3.05 228.75	-	1,668 33,360	68.267 5,120	142.933 10,720
12 Dec	85267.66	140.45 ₹ 10,533.75	-119.25 -8943.75	-	543 10,860	16.8 1,260	74.667 5,600
11 Dec	84818.13	259.05 ₹ 19,428.75	-170 -12750.00	-	724 14,480	22.133 1,660	57.867 4,340
10 Dec	84391.27	444 ₹ 33,300	101.4 7605.00	-	124 2,480	-7.467 -560	35.733 2,680
9 Dec	84666.28	336.75 ₹ 25,256.25	54.45 4083.75	-	316 6,320	28 2,100	43.2 3,240
8 Dec	85102.69	290.85 ₹ 21,813.75	130.2 9765.00	-	89 1,780	0 0	15.2 1,140
5 Dec	85712.37	157.35 ₹ 11,801.25	-98.4 -7380.00	-	413 8,260	-47.733 -3,580	15.2 1,140
4 Dec	85265.32	263.75 ₹ 19,781.25	-53.45 -4008.75	-	90 1,800	-2.4 -180	62.933 4,720
3 Dec	85106.81	312.6 ₹ 23,445	8.25 618.75	-	315 6,300	40.8 3,060	65.333 4,900
2 Dec	85138.27	298.55 ₹ 22,391.25	47.8 3585.00	-	12 240	0 0	24.533 1,840
1 Dec	85641.90	251.1 ₹ 18,832.5	-7.35 -551.25	-	53 1,060	-4.267 -320	24.533 1,840
28 Nov	85706.67	254.7 ₹ 19,102.5	-69.3 -5197.50	-	14 280	1.867 140	28.8 2,160
27 Nov	85720.38	324 ₹ 24,300	-39.45 -2958.75	-	40 800	-6.133 -460	26.933 2,020
26 Nov	85609.51	358.55 ₹ 26,891.25	-239 -17925.00	-	43 860	0.533 40	33.067 2,480
25 Nov	84587.01	580.55 ₹ 43,541.25	2.35 176.25	-	98 1,960	20.533 1,540	32.533 2,440
24 Nov	84900.71	583.5 ₹ 43,762.5	28.5 2137.50	-	11 220	-0.8 -60	12 900
21 Nov	85231.92	555.4 ₹ 41,655	94 7050.00	-	12 240	0 0	12.8 960
20 Nov	85632.68	461.4 ₹ 34,605	-113.9 -8542.50	-	4 80	0 0	12.8 960
19 Nov	85186.47	575.3 ₹ 43,147.5	-577.4 -43305.00	-	52 1,040	12.267 920	12.8 960
18 Nov	84673.02	778.2 ₹ 58,365	-215 -16125.00	-	0 0	0 0	0.533 40
17 Nov	84950.95	778.2 ₹ 58,365	-215 -16125.00	-	0 0	0 0	0.533 40
14 Nov	84562.78	778.2 ₹ 58,365	-215 -16125.00	-	0 0	0 0	0.533 40
13 Nov	84478.67	778.2 ₹ 58,365	-215 -16125.00	-	32 640	0.533 40	0.533 40
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
28 Oct	84628.16	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 84200 expiring on 24DEC2025

Delta for 84200 PE is -

Historical price for 84200 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 230.45, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 2318 which increased total open position to 3234

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 214.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 338 which increased total open position to 916

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 220, which was 73.6 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 578

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 144.25, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 256 which increased total open position to 536

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 140.45, which was -119.25 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 280

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 259.05, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 217

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 444, which was 101.4 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 134

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 336.75, which was 54.45 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 162

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 290.85, which was 130.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 157.35, which was -98.4 lower than the previous day. The implied volatity was -, the open interest changed by -179 which decreased total open position to 57

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 263.75, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 236

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 312.6, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 245

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 298.55, which was 47.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 251.1, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 92

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 254.7, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 108

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 324, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 101

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 358.55, which was -239 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 124

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 580.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 122

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 583.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 45

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 555.4, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 461.4, which was -113.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 575.3, which was -577.4 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 48

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 778.2, which was -215 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 778.2, which was -215 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 778.2, which was -215 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 778.2, which was -215 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