SENSEX50

Sensex 50

27182.78 +153.15 (0.57%)

L: 27079.46 H: 27198.79

Back to Option Chain

Historical option data for SENSEX50
15 Dec 2025 09:06 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 84300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85071.23	1347 ₹ 1,01,025	257.9 19342.50	-	23 460	0 0	39.733 2,980
12 Dec	85267.66	1347 ₹ 1,01,025	257.9 19342.50	-	23 460	-1.6 -120	39.733 2,980
11 Dec	84818.13	1039.45 ₹ 77,958.75	157.5 11812.50	-	510 10,200	-70.667 -5,300	41.333 3,100
10 Dec	84391.27	881.95 ₹ 66,146.25	-300.8 -22560.00	-	70 1,400	-5.6 -420	112 8,400
9 Dec	84666.28	1182.75 ₹ 88,706.25	-455 -34125.00	-	4 80	1.067 80	117.6 8,820
8 Dec	85102.69	1900.2 ₹ 1,42,515	252.3 18922.50	-	0 0	0 0	116.533 8,740

5 Dec	85712.37	1900.2 ₹ 1,42,515	252.3 18922.50	-	16 320	-4 -300	116.533 8,740
4 Dec	85265.32	1647.9 ₹ 1,23,592.5	111.95 8396.25	-	46 920	-11.733 -880	120.533 9,040
3 Dec	85106.81	1795.05 ₹ 1,34,628.75	-638.05 -47853.75	-	0 0	0 0	132.267 9,920
2 Dec	85138.27	1795.05 ₹ 1,34,628.75	-638.05 -47853.75	-	91 1,820	-24 -1,800	132.267 9,920
1 Dec	85641.90	2433.1 ₹ 1,82,482.5	78.35 5876.25	-	48 960	-6.667 -500	156.267 11,720
28 Nov	85706.67	2354.75 ₹ 1,76,606.25	-124.6 -9345.00	-	70 1,400	-13.867 -1,040	162.933 12,220
27 Nov	85720.38	2479.35 ₹ 1,85,951.25	472.9 35467.50	-	3 60	-0.267 -20	176.8 13,260
26 Nov	85609.51	2006.45 ₹ 1,50,483.75	424.35 31826.25	-	3 60	-0.8 -60	177.067 13,280
25 Nov	84587.01	1582.1 ₹ 1,18,657.5	-419.25 -31443.75	-	1,149 22,980	170.133 12,760	177.867 13,340
24 Nov	84900.71	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
21 Nov	85231.92	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
20 Nov	85632.68	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
19 Nov	85186.47	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
18 Nov	84673.02	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
17 Nov	84950.95	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
14 Nov	84562.78	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
13 Nov	84478.67	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
12 Nov	84466.51	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
11 Nov	83871.32	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
10 Nov	83535.35	1137.6 ₹ 85,320	-21.45 -1608.75	-	0 0	0 0	7.733 580
7 Nov	83216.28	1137.6 ₹ 85,320	-21.45 -1608.75	-	91 1,820	7.733 580	7.733 580
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
27 Oct	84778.84	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 84300 expiring on 24DEC2025

Delta for 84300 CE is -

Historical price for 84300 CE is as follows

On 15 Dec SENSEX50 was trading at 85071.23. The strike last trading price was 1347, which was 257.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1347, which was 257.9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 149

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1039.45, which was 157.5 higher than the previous day. The implied volatity was -, the open interest changed by -265 which decreased total open position to 155

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 881.95, which was -300.8 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 420

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1182.75, which was -455 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 441

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1900.2, which was 252.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 437

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1900.2, which was 252.3 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 437

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1647.9, which was 111.95 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 452

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1795.05, which was -638.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 496

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1795.05, which was -638.05 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 496

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2433.1, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 586

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2354.75, which was -124.6 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 611

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2479.35, which was 472.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 663

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2006.45, which was 424.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 664

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1582.1, which was -419.25 lower than the previous day. The implied volatity was -, the open interest changed by 638 which increased total open position to 667

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1137.6, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

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 27 Oct SENSEX50 was trading at 84778.84. 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 84300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85071.23	156.1 ₹ 11,707.5	-127.55 -9566.25	-	758 15,160	0 0	91.467 6,860
12 Dec	85267.66	156.1 ₹ 11,707.5	-127.55 -9566.25	-	758 15,160	10.4 780	91.467 6,860
11 Dec	84818.13	286 ₹ 21,450	-186.35 -13976.25	-	1,722 34,440	39.733 2,980	81.067 6,080
10 Dec	84391.27	486.6 ₹ 36,495	115.7 8677.50	-	424 8,480	0.267 20	41.333 3,100
9 Dec	84666.28	362.8 ₹ 27,210	54.7 4102.50	-	352 7,040	-6.133 -460	41.067 3,080
8 Dec	85102.69	315.55 ₹ 23,666.25	142.15 10661.25	-	200 4,000	21.867 1,640	47.2 3,540
5 Dec	85712.37	169.6 ₹ 12,720	-104.6 -7845.00	-	282 5,640	-45.067 -3,380	25.333 1,900
4 Dec	85265.32	279.65 ₹ 20,973.75	-63.05 -4728.75	-	166 3,320	-15.467 -1,160	70.4 5,280
3 Dec	85106.81	336.3 ₹ 25,222.5	1.9 142.50	-	404 8,080	9.333 700	85.867 6,440
2 Dec	85138.27	320.55 ₹ 24,041.25	49.9 3742.50	-	103 2,060	-5.6 -420	76.533 5,740
1 Dec	85641.90	265.75 ₹ 19,931.25	-5.6 -420.00	-	103 2,060	1.067 80	82.133 6,160
28 Nov	85706.67	262.75 ₹ 19,706.25	-64.4 -4830.00	-	98 1,960	-6.933 -520	81.067 6,080
27 Nov	85720.38	305.25 ₹ 22,893.75	-78.25 -5868.75	-	136 2,720	-20.533 -1,540	88 6,600
26 Nov	85609.51	388.4 ₹ 29,130	-226 -16950.00	-	68 1,360	-2.667 -200	108.533 8,140
25 Nov	84587.01	620.3 ₹ 46,522.5	16.3 1222.50	-	549 10,980	102.133 7,660	111.2 8,340
24 Nov	84900.71	624.85 ₹ 46,863.75	44.95 3371.25	-	18 360	0.533 40	9.067 680
21 Nov	85231.92	577.3 ₹ 43,297.5	88.45 6633.75	-	15 300	0.533 40	8.533 640
20 Nov	85632.68	488.85 ₹ 36,663.75	-112.2 -8415.00	-	19 380	0.533 40	8 600
19 Nov	85186.47	601.05 ₹ 45,078.75	-593.4 -44505.00	-	31 620	7.467 560	7.467 560
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
27 Oct	84778.84	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 84300 expiring on 24DEC2025

Delta for 84300 PE is -

Historical price for 84300 PE is as follows

On 15 Dec SENSEX50 was trading at 85071.23. The strike last trading price was 156.1, which was -127.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 156.1, which was -127.55 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 343

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 286, which was -186.35 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 304

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 486.6, which was 115.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 155

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 362.8, which was 54.7 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 154

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 315.55, which was 142.15 higher than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 177

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 169.6, which was -104.6 lower than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 95

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 279.65, which was -63.05 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 264

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 336.3, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 322

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 320.55, which was 49.9 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 287

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 265.75, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 308

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 262.75, which was -64.4 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 304

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 305.25, which was -78.25 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 330

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 388.4, which was -226 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 407

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 620.3, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 383 which increased total open position to 417

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 624.85, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 577.3, which was 88.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 488.85, which was -112.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 30

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 601.05, which was -593.4 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 28

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

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