SENSEX50

Sensex 50

26969.25 -124.73 (-0.46%)

L: 26855.1 H: 27060.6

Back to Option Chain

Historical option data for SENSEX50
09 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 85000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	694.95 ₹ 52,121.25	-286.6 -21495.00	-	4,811 96,220	212.267 15,920	428.267 32,120
8 Dec	85102.69	955 ₹ 71,625	-494.15 -37061.25	-	1,040 20,800	63.467 4,760	216 16,200
5 Dec	85712.37	1445.05 ₹ 1,08,378.75	247.6 18570.00	-	796 15,920	-17.333 -1,300	152.533 11,440
4 Dec	85265.32	1176.5 ₹ 88,237.5	38.75 2906.25	-	1,104 22,080	6.667 500	169.867 12,740
3 Dec	85106.81	1149.35 ₹ 86,201.25	-160.75 -12056.25	-	1,110 22,200	42.667 3,200	163.2 12,240
2 Dec	85138.27	1330.2 ₹ 99,765	-339.8 -25485.00	-	326 6,520	-13.867 -1,040	120.533 9,040
1 Dec	85641.90	1670 ₹ 1,25,250	-85.35 -6401.25	-	100 2,000	2.133 160	134.4 10,080
28 Nov	85706.67	1768.1 ₹ 1,32,607.5	-3.35 -251.25	-	87 1,740	1.6 120	132.267 9,920
27 Nov	85720.38	1778.45 ₹ 1,33,383.75	84.65 6348.75	-	86 1,720	-8 -600	130.667 9,800
26 Nov	85609.51	1647.9 ₹ 1,23,592.5	486.45 36483.75	-	481 9,620	-45.6 -3,420	138.667 10,400
25 Nov	84587.01	1152.5 ₹ 86,437.5	-294.8 -22110.00	-	2,078 41,560	129.333 9,700	184.267 13,820
24 Nov	84900.71	1395 ₹ 1,04,625	-228.65 -17148.75	-	190 3,800	25.333 1,900	54.933 4,120
21 Nov	85231.92	1617 ₹ 1,21,275	-271.8 -20385.00	-	117 2,340	11.467 860	29.6 2,220

20 Nov	85632.68	1886 ₹ 1,41,450	332.35 24926.25	-	128 2,560	-2.4 -180	18.133 1,360
19 Nov	85186.47	1544.85 ₹ 1,15,863.75	186.55 13991.25	-	124 2,480	-0.8 -60	20.533 1,540
18 Nov	84673.02	1350 ₹ 1,01,250	-169.4 -12705.00	-	101 2,020	-0.8 -60	21.333 1,600
17 Nov	84950.95	1521 ₹ 1,14,075	183.75 13781.25	-	156 3,120	-0.267 -20	22.133 1,660
14 Nov	84562.78	1398.85 ₹ 1,04,913.75	10.9 817.50	-	78 1,560	1.6 120	22.4 1,680
13 Nov	84478.67	1387.95 ₹ 1,04,096.25	-46.05 -3453.75	-	96 1,920	-15.733 -1,180	20.8 1,560
12 Nov	84466.51	1412.4 ₹ 1,05,930	303.65 22773.75	-	156 3,120	11.733 880	36.533 2,740
11 Nov	83871.32	1161.25 ₹ 87,093.75	187.7 14077.50	-	143 2,860	8.267 620	24.8 1,860
10 Nov	83535.35	973.55 ₹ 73,016.25	123.95 9296.25	-	37 740	6.133 460	16.533 1,240
7 Nov	83216.28	849.6 ₹ 63,720	-25.15 -1886.25	-	51 1,020	10.4 780	10.4 780
6 Nov	83311.01	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 85000 expiring on 24DEC2025

Delta for 85000 CE is -

Historical price for 85000 CE is as follows

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 694.95, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 796 which increased total open position to 1606

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 955, which was -494.15 lower than the previous day. The implied volatity was -, the open interest changed by 238 which increased total open position to 810

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1445.05, which was 247.6 higher than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 572

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1176.5, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 637

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1149.35, which was -160.75 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 612

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1330.2, which was -339.8 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 452

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1670, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 504

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1768.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 496

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1778.45, which was 84.65 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 490

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1647.9, which was 486.45 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 520

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1152.5, which was -294.8 lower than the previous day. The implied volatity was -, the open interest changed by 485 which increased total open position to 691

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1395, which was -228.65 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 206

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1617, which was -271.8 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 111

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1886, which was 332.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 68

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1544.85, which was 186.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1350, which was -169.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 80

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1521, which was 183.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1398.85, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 84

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1387.95, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 78

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1412.4, which was 303.65 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 137

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1161.25, which was 187.7 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 93

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 973.55, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 62

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 849.6, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

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 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 85000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	638.2 ₹ 47,865	125.65 9423.75	-	4,203 84,060	107.2 8,040	423.2 31,740
8 Dec	85102.69	529 ₹ 39,675	225.2 16890.00	-	3,679 73,580	44.267 3,320	316 23,700
5 Dec	85712.37	301.4 ₹ 22,605	-153.4 -11505.00	-	2,792 55,840	16.8 1,260	271.733 20,380
4 Dec	85265.32	467.8 ₹ 35,085	-83.75 -6281.25	-	2,173 43,460	-4 -300	254.933 19,120
3 Dec	85106.81	540.15 ₹ 40,511.25	17.05 1278.75	-	2,046 40,920	26.933 2,020	258.933 19,420
2 Dec	85138.27	503.1 ₹ 37,732.5	74.25 5568.75	-	1,422 28,440	-113.867 -8,540	232 17,400
1 Dec	85641.90	420 ₹ 31,500	-3.55 -266.25	-	1,048 20,960	26.933 2,020	345.867 25,940
28 Nov	85706.67	409.75 ₹ 30,731.25	-58 -4350.00	-	801 16,020	70.133 5,260	318.933 23,920
27 Nov	85720.38	462 ₹ 34,650	-88.4 -6630.00	-	834 16,680	24.8 1,860	248.8 18,660
26 Nov	85609.51	547.35 ₹ 41,051.25	-316.8 -23760.00	-	1,103 22,060	-15.2 -1,140	224 16,800
25 Nov	84587.01	855 ₹ 64,125	16.85 1263.75	-	2,528 50,560	169.6 12,720	239.2 17,940
24 Nov	84900.71	860.55 ₹ 64,541.25	67.9 5092.50	-	405 8,100	0.533 40	69.6 5,220
21 Nov	85231.92	780 ₹ 58,500	139.75 10481.25	-	555 11,100	-15.467 -1,160	69.067 5,180
20 Nov	85632.68	634 ₹ 47,550	-202.95 -15221.25	-	404 8,080	40.8 3,060	84.533 6,340
19 Nov	85186.47	833.35 ₹ 62,501.25	-138.65 -10398.75	-	175 3,500	9.333 700	43.733 3,280
18 Nov	84673.02	992 ₹ 74,400	98.1 7357.50	-	164 3,280	-14.933 -1,120	34.4 2,580
17 Nov	84950.95	860 ₹ 64,500	-204.65 -15348.75	-	201 4,020	27.2 2,040	49.333 3,700
14 Nov	84562.78	1040 ₹ 78,000	-81.6 -6120.00	-	280 5,600	5.067 380	22.133 1,660
13 Nov	84478.67	1102.5 ₹ 82,687.5	72.1 5407.50	-	312 6,240	-9.6 -720	17.067 1,280
12 Nov	84466.51	1039.7 ₹ 77,977.5	-325.45 -24408.75	-	187 3,740	20 1,500	26.667 2,000
11 Nov	83871.32	1322.25 ₹ 99,168.75	-207 -15525.00	-	37 740	5.067 380	6.667 500
10 Nov	83535.35	1529.25 ₹ 1,14,693.75	-164.4 -12330.00	-	6 120	1.333 100	1.6 120
7 Nov	83216.28	1693.65 ₹ 1,27,023.75	-229.8 -17235.00	-	1 20	0.267 20	0.267 20
6 Nov	83311.01	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 85000 expiring on 24DEC2025

Delta for 85000 PE is -

Historical price for 85000 PE is as follows

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 638.2, which was 125.65 higher than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 1587

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 529, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 1185

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 301.4, which was -153.4 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 1019

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 467.8, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 956

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 540.15, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 971

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 503.1, which was 74.25 higher than the previous day. The implied volatity was -, the open interest changed by -427 which decreased total open position to 870

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 420, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 1297

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 409.75, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 1196

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 462, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 933

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 547.35, which was -316.8 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 840

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 855, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 636 which increased total open position to 897

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 860.55, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 261

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 780, which was 139.75 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 259

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 634, which was -202.95 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 317

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 833.35, which was -138.65 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 164

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 992, which was 98.1 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 129

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 860, which was -204.65 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 185

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1040, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 83

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1102.5, which was 72.1 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 64

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1039.7, which was -325.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 100

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1322.25, which was -207 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 25

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1529.25, which was -164.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 1693.65, which was -229.8 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