SENSEX50

Sensex 50

27008.74 +17.00 (0.06%)

L: 27001.25 H: 27048.11

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:11 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 84900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	465.4 ₹ 34,905	-332.45 -24933.75	-	4,323 86,460	0 0	305.067 22,880
16 Dec	84679.86	465.4 ₹ 34,905	-332.45 -24933.75	-	4,323 86,460	223.467 16,760	305.067 22,880
15 Dec	85213.36	803.1 ₹ 60,232.5	-98.05 -7353.75	-	1,282 25,640	31.2 2,340	81.6 6,120
12 Dec	85267.66	889.4 ₹ 66,705	200.05 15003.75	-	586 11,720	11.2 840	50.4 3,780
11 Dec	84818.13	683.4 ₹ 51,255	105.6 7920.00	-	655 13,100	-26.133 -1,960	39.2 2,940
10 Dec	84391.27	557.7 ₹ 41,827.5	-197.8 -14835.00	-	498 9,960	14.933 1,120	65.333 4,900
9 Dec	84666.28	754.9 ₹ 56,617.5	-524.7 -39352.50	-	258 5,160	17.333 1,300	50.4 3,780
8 Dec	85102.69	1566.15 ₹ 1,17,461.25	298.6 22395.00	-	0 0	0 0	33.067 2,480
5 Dec	85712.37	1566.15 ₹ 1,17,461.25	298.6 22395.00	-	158 3,160	-24.8 -1,860	33.067 2,480
4 Dec	85265.32	1245.7 ₹ 93,427.5	144.75 10856.25	-	50 1,000	0.267 20	57.867 4,340

3 Dec	85106.81	1100.95 ₹ 82,571.25	-234.6 -17595.00	-	40 800	3.467 260	57.6 4,320
2 Dec	85138.27	1335.55 ₹ 1,00,166.25	-463.3 -34747.50	-	3 60	-0.267 -20	54.133 4,060
1 Dec	85641.90	1798.85 ₹ 1,34,913.75	-72.25 -5418.75	-	4 80	-0.267 -20	54.4 4,080
28 Nov	85706.67	1871.1 ₹ 1,40,332.5	157.45 11808.75	-	4 80	0.533 40	54.667 4,100
27 Nov	85720.38	1763.5 ₹ 1,32,262.5	552.3 41422.50	-	0 0	0 0	54.133 4,060
26 Nov	85609.51	1763.5 ₹ 1,32,262.5	552.3 41422.50	-	100 2,000	3.2 240	54.133 4,060
25 Nov	84587.01	1216.25 ₹ 91,218.75	-446.05 -33453.75	-	233 4,660	50.933 3,820	50.933 3,820
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
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 84900 expiring on 24DEC2025

Delta for 84900 CE is -

Historical price for 84900 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 465.4, which was -332.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1144

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 465.4, which was -332.45 lower than the previous day. The implied volatity was -, the open interest changed by 838 which increased total open position to 1144

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 803.1, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 306

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 889.4, which was 200.05 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 189

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 683.4, which was 105.6 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 147

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 557.7, which was -197.8 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 245

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 754.9, which was -524.7 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 189

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1566.15, which was 298.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1566.15, which was 298.6 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 124

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1245.7, which was 144.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 217

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1100.95, which was -234.6 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 216

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1335.55, which was -463.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 203

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1798.85, which was -72.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 204

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1871.1, which was 157.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 205

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1763.5, which was 552.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1763.5, which was 552.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 203

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1216.25, which was -446.05 lower than the previous day. The implied volatity was -, the open interest changed by 191 which increased total open position to 191

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 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

SENSEX50 24DEC2025 84900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	466.15 ₹ 34,961.25	157.65 11823.75	-	4,722 94,440	0 0	212.267 15,920
16 Dec	84679.86	466.15 ₹ 34,961.25	157.65 11823.75	-	4,722 94,440	22.133 1,660	212.267 15,920
15 Dec	85213.36	307 ₹ 23,025	8.5 637.50	-	3,500 70,000	75.733 5,680	190.133 14,260
12 Dec	85267.66	290 ₹ 21,750	-197.15 -14786.25	-	1,333 26,660	65.333 4,900	114.4 8,580
11 Dec	84818.13	488.5 ₹ 36,637.5	-247 -18525.00	-	1,138 22,760	-23.733 -1,780	49.067 3,680
10 Dec	84391.27	759 ₹ 56,925	153.45 11508.75	-	689 13,780	28.267 2,120	72.8 5,460
9 Dec	84666.28	596.15 ₹ 44,711.25	121.65 9123.75	-	484 9,680	-27.2 -2,040	44.533 3,340
8 Dec	85102.69	487.9 ₹ 36,592.5	203.4 15255.00	-	510 10,200	-13.067 -980	71.733 5,380
5 Dec	85712.37	283.2 ₹ 21,240	-139.7 -10477.50	-	243 4,860	2.933 220	84.8 6,360
4 Dec	85265.32	431.45 ₹ 32,358.75	-97.1 -7282.50	-	222 4,440	-4.8 -360	81.867 6,140
3 Dec	85106.81	521 ₹ 39,075	17.05 1278.75	-	197 3,940	6.133 460	86.667 6,500
2 Dec	85138.27	470.5 ₹ 35,287.5	61.45 4608.75	-	154 3,080	-15.2 -1,140	80.533 6,040
1 Dec	85641.90	396.2 ₹ 29,715	0.3 22.50	-	244 4,880	35.733 2,680	95.733 7,180
28 Nov	85706.67	386.5 ₹ 28,987.5	-55.05 -4128.75	-	112 2,240	-10.933 -820	60 4,500
27 Nov	85720.38	431.45 ₹ 32,358.75	-89.5 -6712.50	-	36 720	4 300	70.933 5,320
26 Nov	85609.51	518.95 ₹ 38,921.25	98.95 7421.25	-	164 3,280	33.867 2,540	66.933 5,020
25 Nov	84587.01	420 ₹ 31,500	-385.85 -28938.75	-	110 2,200	28.533 2,140	33.067 2,480
24 Nov	84900.71	823.3 ₹ 61,747.5	76.6 5745.00	-	20 400	1.067 80	4.533 340
21 Nov	85231.92	743.05 ₹ 55,728.75	135.05 10128.75	-	14 280	-1.867 -140	3.467 260
20 Nov	85632.68	608 ₹ 45,600	-196.25 -14718.75	-	6 120	1.6 120	5.333 400
19 Nov	85186.47	799.3 ₹ 59,947.5	-666.1 -49957.50	-	15 300	3.733 280	3.733 280
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
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 84900 expiring on 24DEC2025

Delta for 84900 PE is -

Historical price for 84900 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 466.15, which was 157.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 796

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 466.15, which was 157.65 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 796

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 307, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 284 which increased total open position to 713

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 290, which was -197.15 lower than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 429

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 488.5, which was -247 lower than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 184

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 759, which was 153.45 higher than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 273

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 596.15, which was 121.65 higher than the previous day. The implied volatity was -, the open interest changed by -102 which decreased total open position to 167

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 487.9, which was 203.4 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 269

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 283.2, which was -139.7 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 318

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 431.45, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 307

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 521, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 325

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 470.5, which was 61.45 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 302

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 396.2, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 359

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 386.5, which was -55.05 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 225

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 431.45, which was -89.5 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 266

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 518.95, which was 98.95 higher than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 251

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 420, which was -385.85 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 124

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 823.3, which was 76.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 743.05, which was 135.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 608, which was -196.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 20

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 799.3, which was -666.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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