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 04:11 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 84600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	390 ₹ 29,250	-114.5 -8587.50	-	57,304 11,46,080	1,676 1,25,700	2,361.067 1,77,080
17 Dec	84559.65	513.5 ₹ 38,512.5	-133.5 -10012.50	-	10,059 2,01,180	543.2 40,740	685.067 51,380
16 Dec	84679.86	644.25 ₹ 48,318.75	-381.75 -28631.25	-	1,181 23,620	92.533 6,940	141.867 10,640
15 Dec	85213.36	1012.9 ₹ 75,967.5	-101.2 -7590.00	-	338 6,760	13.067 980	49.333 3,700
12 Dec	85267.66	1124.25 ₹ 84,318.75	243.8 18285.00	-	171 3,420	-0.8 -60	36.267 2,720
11 Dec	84818.13	878.3 ₹ 65,872.5	149.15 11186.25	-	1,159 23,180	-26.667 -2,000	37.067 2,780
10 Dec	84391.27	725.7 ₹ 54,427.5	-198.8 -14910.00	-	322 6,440	11.467 860	63.733 4,780
9 Dec	84666.28	907.8 ₹ 68,085	-544.35 -40826.25	-	273 5,460	13.6 1,020	52.267 3,920
8 Dec	85102.69	1799.75 ₹ 1,34,981.25	365.15 27386.25	-	0 0	0 0	38.667 2,900
5 Dec	85712.37	1799.75 ₹ 1,34,981.25	365.15 27386.25	-	227 4,540	-44.8 -3,360	38.667 2,900
4 Dec	85265.32	1434.6 ₹ 1,07,595	162 12150.00	-	36 720	-7.467 -560	83.467 6,260
3 Dec	85106.81	1272.6 ₹ 95,445	-352.35 -26426.25	-	30 600	1.6 120	90.933 6,820
2 Dec	85138.27	1615.2 ₹ 1,21,140	-421.5 -31612.50	-	278 5,560	-64.8 -4,860	89.333 6,700
1 Dec	85641.90	2036.7 ₹ 1,52,752.5	-23.4 -1755.00	-	4 80	0 0	154.133 11,560
28 Nov	85706.67	2060.1 ₹ 1,54,507.5	60.1 4507.50	-	7 140	0 0	154.133 11,560
27 Nov	85720.38	2000 ₹ 1,50,000	133.15 9986.25	-	2 40	0 0	154.133 11,560
26 Nov	85609.51	1754.8 ₹ 1,31,610	-72.2 -5415.00	-	0 0	0 0	154.133 11,560
25 Nov	84587.01	1754.8 ₹ 1,31,610	-72.2 -5415.00	-	636 12,720	154.133 11,560	154.133 11,560

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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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

For Sensex 50 - strike price 84600 expiring on 24DEC2025

Delta for 84600 CE is -

Historical price for 84600 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 390, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 6285 which increased total open position to 8854

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 513.5, which was -133.5 lower than the previous day. The implied volatity was -, the open interest changed by 2037 which increased total open position to 2569

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 644.25, which was -381.75 lower than the previous day. The implied volatity was -, the open interest changed by 347 which increased total open position to 532

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1012.9, which was -101.2 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 185

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1124.25, which was 243.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 136

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 878.3, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 139

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 725.7, which was -198.8 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 239

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 907.8, which was -544.35 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 196

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1799.75, which was 365.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1799.75, which was 365.15 higher than the previous day. The implied volatity was -, the open interest changed by -168 which decreased total open position to 145

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1434.6, which was 162 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 313

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1272.6, which was -352.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 341

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1615.2, which was -421.5 lower than the previous day. The implied volatity was -, the open interest changed by -243 which decreased total open position to 335

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2036.7, which was -23.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 578

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2060.1, which was 60.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 578

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2000, which was 133.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 578

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1754.8, which was -72.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 578

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1754.8, which was -72.2 lower than the previous day. The implied volatity was -, the open interest changed by 578 which increased total open position to 578

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 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 29 Oct SENSEX50 was trading at 84997.13. 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

SENSEX50 24DEC2025 84600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	393.1 ₹ 29,482.5	33 2475.00	-	75,782 15,15,640	1,008.8 75,660	1,403.2 1,05,240
17 Dec	84559.65	341.6 ₹ 25,620	8.8 660.00	-	15,829 3,16,580	224.533 16,840	394.4 29,580
16 Dec	84679.86	346.6 ₹ 25,995	121.6 9120.00	-	3,086 61,720	-43.733 -3,280	169.867 12,740
15 Dec	85213.36	225.4 ₹ 16,905	6.95 521.25	-	2,581 51,620	98.4 7,380	213.6 16,020
12 Dec	85267.66	214.35 ₹ 16,076.25	-160.85 -12063.75	-	1,571 31,420	51.2 3,840	115.2 8,640
11 Dec	84818.13	348.65 ₹ 26,148.75	-242.4 -18180.00	-	906 18,120	27.733 2,080	64 4,800
10 Dec	84391.27	611 ₹ 45,825	145.4 10905.00	-	528 10,560	0.533 40	36.267 2,720
9 Dec	84666.28	467.4 ₹ 35,055	74.7 5602.50	-	506 10,120	-13.333 -1,000	35.733 2,680
8 Dec	85102.69	393.3 ₹ 29,497.5	170 12750.00	-	506 10,120	-11.733 -880	49.067 3,680
5 Dec	85712.37	215.7 ₹ 16,177.5	-127.25 -9543.75	-	132 2,640	-14.133 -1,060	60.8 4,560
4 Dec	85265.32	348 ₹ 26,100	-74.2 -5565.00	-	237 4,740	0.267 20	74.933 5,620
3 Dec	85106.81	412.45 ₹ 30,933.75	7.1 532.50	-	92 1,840	-2.4 -180	74.667 5,600
2 Dec	85138.27	389.45 ₹ 29,208.75	54.2 4065.00	-	179 3,580	17.067 1,280	77.067 5,780
1 Dec	85641.90	335.25 ₹ 25,143.75	8.45 633.75	-	44 880	-5.333 -400	60 4,500
28 Nov	85706.67	318.85 ₹ 23,913.75	-57.85 -4338.75	-	65 1,300	-4 -300	65.333 4,900
27 Nov	85720.38	367 ₹ 27,525	-84.75 -6356.25	-	35 700	1.067 80	69.333 5,200
26 Nov	85609.51	448.25 ₹ 33,618.75	-178.35 -13376.25	-	112 2,240	20.267 1,520	68.267 5,120
25 Nov	84587.01	626.6 ₹ 46,995	-61.7 -4627.50	-	157 3,140	37.333 2,800	48 3,600
24 Nov	84900.71	702.15 ₹ 52,661.25	33.8 2535.00	-	15 300	0.8 60	10.667 800
21 Nov	85231.92	665 ₹ 49,875	93.65 7023.75	-	23 460	1.333 100	9.867 740
20 Nov	85632.68	571.35 ₹ 42,851.25	-114.6 -8595.00	-	16 320	3.2 240	8.533 640
19 Nov	85186.47	685.95 ₹ 51,446.25	-117.4 -8805.00	-	20 400	4.8 360	5.333 400
18 Nov	84673.02	803.35 ₹ 60,251.25	-36.65 -2748.75	-	1 20	-0.267 -20	0.533 40
17 Nov	84950.95	840 ₹ 63,000	-110 -8250.00	-	2 40	0.533 40	0.8 60
14 Nov	84562.78	950 ₹ 71,250	-200.8 -15060.00	-	1 20	0.267 20	0.267 20
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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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

For Sensex 50 - strike price 84600 expiring on 24DEC2025

Delta for 84600 PE is -

Historical price for 84600 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 393.1, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 3783 which increased total open position to 5262

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 341.6, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 842 which increased total open position to 1479

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 346.6, which was 121.6 higher than the previous day. The implied volatity was -, the open interest changed by -164 which decreased total open position to 637

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 225.4, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 369 which increased total open position to 801

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 214.35, which was -160.85 lower than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 432

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 348.65, which was -242.4 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 240

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 611, which was 145.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 136

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 467.4, which was 74.7 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 134

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 393.3, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 184

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 215.7, which was -127.25 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 228

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 348, which was -74.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 281

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 412.45, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 280

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 389.45, which was 54.2 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 289

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 335.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 225

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 318.85, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 245

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 367, which was -84.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 260

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 448.25, which was -178.35 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 256

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 626.6, which was -61.7 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 180

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 702.15, which was 33.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 40

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 665, which was 93.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 37

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 571.35, which was -114.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 32

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 685.95, which was -117.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 20

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 803.35, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 840, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 950, which was -200.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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