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 84800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	297 ₹ 22,275	-99.4 -7455.00	-	48,752 9,75,040	1,214.133 91,060	1,758.133 1,31,860
17 Dec	84559.65	404.45 ₹ 30,333.75	-126.3 -9472.50	-	11,097 2,21,940	124.8 9,360	544 40,800
16 Dec	84679.86	521.95 ₹ 39,146.25	-348.45 -26133.75	-	6,769 1,35,380	333.067 24,980	419.2 31,440
15 Dec	85213.36	872.35 ₹ 65,426.25	-97.95 -7346.25	-	1,506 30,120	28 2,100	86.133 6,460
12 Dec	85267.66	976.9 ₹ 73,267.5	230.2 17265.00	-	563 11,260	14.133 1,060	58.133 4,360
11 Dec	84818.13	743.3 ₹ 55,747.5	117.3 8797.50	-	1,200 24,000	-6.133 -460	44 3,300
10 Dec	84391.27	604.35 ₹ 45,326.25	-200.55 -15041.25	-	739 14,780	7.2 540	50.133 3,760
9 Dec	84666.28	809.05 ₹ 60,678.75	-291.45 -21858.75	-	343 6,860	8.8 660	42.933 3,220
8 Dec	85102.69	1020.45 ₹ 76,533.75	-552.95 -41471.25	-	6 120	0.533 40	34.133 2,560
5 Dec	85712.37	1565.85 ₹ 1,17,438.75	237.8 17835.00	-	123 2,460	-18.133 -1,360	33.6 2,520
4 Dec	85265.32	1328.05 ₹ 99,603.75	65.8 4935.00	-	27 540	-0.267 -20	51.733 3,880
3 Dec	85106.81	1280.5 ₹ 96,037.5	-199.35 -14951.25	-	205 4,100	30.133 2,260	52 3,900
2 Dec	85138.27	1479.85 ₹ 1,10,988.75	-459.1 -34432.50	-	41 820	3.733 280	21.867 1,640
1 Dec	85641.90	1938.95 ₹ 1,45,421.25	29.95 2246.25	-	6 120	0.267 20	18.133 1,360
28 Nov	85706.67	1909 ₹ 1,43,175	127.6 9570.00	-	3 60	0 0	17.867 1,340
27 Nov	85720.38	1649.3 ₹ 1,23,697.5	293.8 22035.00	-	0 0	0 0	17.867 1,340
26 Nov	85609.51	1649.3 ₹ 1,23,697.5	293.8 22035.00	-	7 140	-0.533 -40	17.867 1,340
25 Nov	84587.01	1355.5 ₹ 1,01,662.5	-294.6 -22095.00	-	91 1,820	16.533 1,240	18.4 1,380
24 Nov	84900.71	1650.1 ₹ 1,23,757.5	41.85 3138.75	-	6 120	1.333 100	1.867 140
21 Nov	85231.92	1613.2 ₹ 1,20,990	122.55 9191.25	-	0 0	0 0	0.533 40
20 Nov	85632.68	1613.2 ₹ 1,20,990	122.55 9191.25	-	0 0	0 0	0.533 40
19 Nov	85186.47	1613.2 ₹ 1,20,990	122.55 9191.25	-	0 0	0 0	0.533 40
18 Nov	84673.02	1613.2 ₹ 1,20,990	122.55 9191.25	-	0 0	0 0	0.533 40

17 Nov	84950.95	1613.2 ₹ 1,20,990	122.55 9191.25	-	4 80	0.533 40	0.533 40
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
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 84800 expiring on 24DEC2025

Delta for 84800 CE is -

Historical price for 84800 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 297, which was -99.4 lower than the previous day. The implied volatity was -, the open interest changed by 4553 which increased total open position to 6593

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 404.45, which was -126.3 lower than the previous day. The implied volatity was -, the open interest changed by 468 which increased total open position to 2040

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 521.95, which was -348.45 lower than the previous day. The implied volatity was -, the open interest changed by 1249 which increased total open position to 1572

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 872.35, which was -97.95 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 323

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 976.9, which was 230.2 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 218

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 743.3, which was 117.3 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 165

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 604.35, which was -200.55 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 188

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 809.05, which was -291.45 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 161

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1020.45, which was -552.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 128

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1565.85, which was 237.8 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 126

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1328.05, which was 65.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 194

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1280.5, which was -199.35 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 195

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1479.85, which was -459.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 82

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1938.95, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1909, which was 127.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1649.3, which was 293.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1649.3, which was 293.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 67

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1355.5, which was -294.6 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 69

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1650.1, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1613.2, which was 122.55 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 1613.2, which was 122.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1613.2, which was 122.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1613.2, which was 122.55 higher 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 1613.2, which was 122.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 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 84800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	500 ₹ 37,500	44.75 3356.25	-	24,581 4,91,620	356.533 26,740	746.667 56,000
17 Dec	84559.65	442.15 ₹ 33,161.25	32.5 2437.50	-	12,095 2,41,900	17.6 1,320	390.133 29,260
16 Dec	84679.86	425.95 ₹ 31,946.25	146.8 11010.00	-	8,631 1,72,620	172.8 12,960	372.533 27,940
15 Dec	85213.36	278 ₹ 20,850	11 825.00	-	2,615 52,300	48 3,600	199.733 14,980
12 Dec	85267.66	262.55 ₹ 19,691.25	-187.5 -14062.50	-	2,369 47,380	97.867 7,340	151.733 11,380
11 Dec	84818.13	420.15 ₹ 31,511.25	-265.7 -19927.50	-	990 19,800	16.533 1,240	53.867 4,040
10 Dec	84391.27	700 ₹ 52,500	139 10425.00	-	834 16,680	3.2 240	37.333 2,800
9 Dec	84666.28	546.65 ₹ 40,998.75	98.5 7387.50	-	2,745 54,900	-16.8 -1,260	34.133 2,560
8 Dec	85102.69	444.85 ₹ 33,363.75	179.9 13492.50	-	502 10,040	-5.6 -420	50.933 3,820
5 Dec	85712.37	254.7 ₹ 19,102.5	-137.35 -10301.25	-	155 3,100	-3.733 -280	56.533 4,240
4 Dec	85265.32	399.55 ₹ 29,966.25	-86.45 -6483.75	-	227 4,540	-22.4 -1,680	60.267 4,520
3 Dec	85106.81	496.25 ₹ 37,218.75	37.6 2820.00	-	353 7,060	-0.533 -40	82.667 6,200
2 Dec	85138.27	446.5 ₹ 33,487.5	72.5 5437.50	-	302 6,040	13.067 980	83.2 6,240
1 Dec	85641.90	374 ₹ 28,050	-1.2 -90.00	-	65 1,300	-3.2 -240	70.133 5,260
28 Nov	85706.67	367.05 ₹ 27,528.75	-49.55 -3716.25	-	206 4,120	-27.733 -2,080	73.333 5,500
27 Nov	85720.38	405.9 ₹ 30,442.5	-97.45 -7308.75	-	66 1,320	5.867 440	101.067 7,580
26 Nov	85609.51	498.95 ₹ 37,421.25	-288.85 -21663.75	-	126 2,520	22.667 1,700	95.2 7,140
25 Nov	84587.01	775.3 ₹ 58,147.5	11.15 836.25	-	273 5,460	63.733 4,780	72.533 5,440
24 Nov	84900.71	768.65 ₹ 57,648.75	47 3525.00	-	17 340	0 0	8.8 660
21 Nov	85231.92	745.25 ₹ 55,893.75	157.4 11805.00	-	14 280	-1.067 -80	8.8 660
20 Nov	85632.68	587.85 ₹ 44,088.75	-172.15 -12911.25	-	21 420	4.8 360	9.867 740
19 Nov	85186.47	760 ₹ 57,000	-657.75 -49331.25	-	23 460	4.533 340	5.067 380
18 Nov	84673.02	871 ₹ 65,325	-324.2 -24315.00	-	0 0	0 0	0.533 40
17 Nov	84950.95	871 ₹ 65,325	-324.2 -24315.00	-	2 40	0.533 40	0.533 40
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
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 84800 expiring on 24DEC2025

Delta for 84800 PE is -

Historical price for 84800 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 500, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 1337 which increased total open position to 2800

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 442.15, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 1463

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 425.95, which was 146.8 higher than the previous day. The implied volatity was -, the open interest changed by 648 which increased total open position to 1397

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 278, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 749

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 262.55, which was -187.5 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 569

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 420.15, which was -265.7 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 202

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 700, which was 139 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 140

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 546.65, which was 98.5 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 128

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 444.85, which was 179.9 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 191

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 254.7, which was -137.35 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 212

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 399.55, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 226

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 496.25, which was 37.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 310

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 446.5, which was 72.5 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 312

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 374, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 263

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 367.05, which was -49.55 lower than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 275

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 405.9, which was -97.45 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 379

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 498.95, which was -288.85 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 357

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 775.3, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 239 which increased total open position to 272

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 768.65, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 745.25, which was 157.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 33

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 587.85, which was -172.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 37

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 760, which was -657.75 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 19

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 871, which was -324.2 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 871, which was -324.2 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