SENSEX50

Sensex 50

27165.46 -17.32 (-0.06%)

L: 27042.54 H: 27188.49

Back to Option Chain

Historical option data for SENSEX50
15 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 84700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	935.25 ₹ 70,143.75	-109.25 -8193.75	-	385 7,700	11.467 860	68.8 5,160
12 Dec	85267.66	1048 ₹ 78,600	228.7 17152.50	-	404 8,080	6.933 520	57.333 4,300
11 Dec	84818.13	793.75 ₹ 59,531.25	122.9 9217.50	-	750 15,000	-6.933 -520	50.4 3,780
10 Dec	84391.27	671.15 ₹ 50,336.25	-208.15 -15611.25	-	307 6,140	16.533 1,240	57.333 4,300
9 Dec	84666.28	866.1 ₹ 64,957.5	-527.05 -39528.75	-	247 4,940	19.467 1,460	40.8 3,060
8 Dec	85102.69	1717.65 ₹ 1,28,823.75	316.75 23756.25	-	0 0	0 0	21.333 1,600
5 Dec	85712.37	1717.65 ₹ 1,28,823.75	316.75 23756.25	-	170 3,400	-36 -2,700	21.333 1,600
4 Dec	85265.32	1400.9 ₹ 1,05,067.5	72.9 5467.50	-	25 500	3.733 280	57.333 4,300
3 Dec	85106.81	1344.9 ₹ 1,00,867.5	-215.55 -16166.25	-	35 700	2.133 160	53.6 4,020
2 Dec	85138.27	1560.45 ₹ 1,17,033.75	-389.55 -29216.25	-	27 540	-6.4 -480	51.467 3,860
1 Dec	85641.90	1950 ₹ 1,46,250	-9.4 -705.00	-	11 220	-0.8 -60	57.867 4,340
28 Nov	85706.67	1959.4 ₹ 1,46,955	108.9 8167.50	-	6 120	0 0	58.667 4,400
27 Nov	85720.38	1812.15 ₹ 1,35,911.25	439.65 32973.75	-	0 0	0 0	58.667 4,400
26 Nov	85609.51	1812.15 ₹ 1,35,911.25	439.65 32973.75	-	39 780	-6.933 -520	58.667 4,400
25 Nov	84587.01	1346.8 ₹ 1,01,010	-308.1 -23107.50	-	273 5,460	64.267 4,820	65.6 4,920
24 Nov	84900.71	1654.95 ₹ 1,24,121.25	-15.2 -1140.00	-	3 60	0.8 60	1.333 100
21 Nov	85231.92	1806.1 ₹ 1,35,457.5	17.3 1297.50	-	0 0	0 0	0.533 40
20 Nov	85632.68	1806.1 ₹ 1,35,457.5	17.3 1297.50	-	1 20	-0.267 -20	0.533 40
19 Nov	85186.47	1662.6 ₹ 1,24,695	-453.2 -33990.00	-	0 0	0 0	0.8 60
18 Nov	84673.02	1662.6 ₹ 1,24,695	-453.2 -33990.00	-	4 80	0.8 60	0.8 60
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 84700 expiring on 24DEC2025

Delta for 84700 CE is -

Historical price for 84700 CE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 935.25, which was -109.25 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 258

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1048, which was 228.7 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 215

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 793.75, which was 122.9 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 189

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 671.15, which was -208.15 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 215

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 866.1, which was -527.05 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 153

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1717.65, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1717.65, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 80

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1400.9, which was 72.9 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 215

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1344.9, which was -215.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 201

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1560.45, which was -389.55 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 193

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1950, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 217

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1959.4, which was 108.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1812.15, which was 439.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1812.15, which was 439.65 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 220

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1346.8, which was -308.1 lower than the previous day. The implied volatity was -, the open interest changed by 241 which increased total open position to 246

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1654.95, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1806.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1806.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1662.6, which was -453.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1662.6, which was -453.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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 84700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	247.65 ₹ 18,573.75	3.6 270.00	-	1,526 30,520	18.667 1,400	145.067 10,880
12 Dec	85267.66	235.6 ₹ 17,670	-175.9 -13192.50	-	1,595 31,900	82.133 6,160	126.4 9,480
11 Dec	84818.13	414.95 ₹ 31,121.25	-227.2 -17040.00	-	844 16,880	19.467 1,460	44.267 3,320
10 Dec	84391.27	665 ₹ 49,875	138.3 10372.50	-	572 11,440	-2.667 -200	24.8 1,860
9 Dec	84666.28	505.7 ₹ 37,927.5	89.5 6712.50	-	531 10,620	-15.467 -1,160	27.467 2,060
8 Dec	85102.69	411.85 ₹ 30,888.75	171.1 12832.50	-	278 5,560	-5.867 -440	42.933 3,220
5 Dec	85712.37	244.5 ₹ 18,337.5	-123.4 -9255.00	-	152 3,040	-3.467 -260	48.8 3,660
4 Dec	85265.32	374.55 ₹ 28,091.25	-82.85 -6213.75	-	195 3,900	-21.067 -1,580	52.267 3,920
3 Dec	85106.81	443 ₹ 33,225	19 1425.00	-	244 4,880	-17.067 -1,280	73.333 5,500
2 Dec	85138.27	415.15 ₹ 31,136.25	63.75 4781.25	-	281 5,620	6.667 500	90.4 6,780
1 Dec	85641.90	353.3 ₹ 26,497.5	0.3 22.50	-	91 1,820	-1.333 -100	83.733 6,280
28 Nov	85706.67	340.7 ₹ 25,552.5	-52.45 -3933.75	-	158 3,160	-22.933 -1,720	85.067 6,380
27 Nov	85720.38	387.95 ₹ 29,096.25	-88.45 -6633.75	-	40 800	-0.533 -40	108 8,100
26 Nov	85609.51	471.6 ₹ 35,370	-273.65 -20523.75	-	126 2,520	8.267 620	108.533 8,140
25 Nov	84587.01	745 ₹ 55,875	12.55 941.25	-	474 9,480	94.133 7,060	100.267 7,520
24 Nov	84900.71	733.7 ₹ 55,027.5	37.25 2793.75	-	21 420	0 0	6.133 460
21 Nov	85231.92	695.25 ₹ 52,143.75	107.25 8043.75	-	12 240	0.267 20	6.133 460
20 Nov	85632.68	588 ₹ 44,100	-133.85 -10038.75	-	6 120	1.067 80	5.867 440
19 Nov	85186.47	721.85 ₹ 54,138.75	-649.25 -48693.75	-	18 360	4.533 340	4.8 360
18 Nov	84673.02	854.8 ₹ 64,110	-294 -22050.00	-	0 0	0 0	0.267 20
17 Nov	84950.95	854.8 ₹ 64,110	-294 -22050.00	-	2 40	0.267 20	0.267 20
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 84700 expiring on 24DEC2025

Delta for 84700 PE is -

Historical price for 84700 PE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 247.65, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 544

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 235.6, which was -175.9 lower than the previous day. The implied volatity was -, the open interest changed by 308 which increased total open position to 474

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 414.95, which was -227.2 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 166

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 665, which was 138.3 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 93

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 505.7, which was 89.5 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 103

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 411.85, which was 171.1 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 161

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 244.5, which was -123.4 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 183

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 374.55, which was -82.85 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 196

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 443, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 275

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 415.15, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 339

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 353.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 314

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 340.7, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 319

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 387.95, which was -88.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 405

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 471.6, which was -273.65 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 407

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 745, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 353 which increased total open position to 376

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 733.7, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 695.25, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 588, which was -133.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 721.85, which was -649.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 854.8, which was -294 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 854.8, which was -294 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