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 85200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	158.6 ₹ 11,895	-74.65 -5598.75	-	22,129 4,42,580	540.8 40,560	1,089.6 81,720
17 Dec	84559.65	243.05 ₹ 18,228.75	-87.3 -6547.50	-	6,197 1,23,940	219.467 16,460	548.8 41,160
16 Dec	84679.86	326.45 ₹ 24,483.75	-283.35 -21251.25	-	4,900 98,000	131.2 9,840	329.333 24,700
15 Dec	85213.36	610 ₹ 45,750	-91.85 -6888.75	-	3,767 75,340	95.2 7,140	198.133 14,860
12 Dec	85267.66	704.45 ₹ 52,833.75	170 12750.00	-	2,322 46,440	36.533 2,740	102.933 7,720
11 Dec	84818.13	533.4 ₹ 40,005	87.3 6547.50	-	489 9,780	6.133 460	66.4 4,980
10 Dec	84391.27	435 ₹ 32,625	-156.65 -11748.75	-	250 5,000	10.667 800	60.267 4,520
9 Dec	84666.28	593.65 ₹ 44,523.75	-269.3 -20197.50	-	251 5,020	1.067 80	49.6 3,720
8 Dec	85102.69	836.3 ₹ 62,722.5	-455.25 -34143.75	-	151 3,020	18.4 1,380	48.533 3,640
5 Dec	85712.37	1319.2 ₹ 98,940	252.25 18918.75	-	234 4,680	-27.733 -2,080	30.133 2,260
4 Dec	85265.32	1050 ₹ 78,750	26.7 2002.50	-	277 5,540	-3.2 -240	57.867 4,340
3 Dec	85106.81	1014.8 ₹ 76,110	-168.95 -12671.25	-	247 4,940	14.667 1,100	61.067 4,580
2 Dec	85138.27	1190.1 ₹ 89,257.5	-529.35 -39701.25	-	70 1,400	12.267 920	46.4 3,480
1 Dec	85641.90	1719.45 ₹ 1,28,958.75	-27.55 -2066.25	-	3 60	0 0	34.133 2,560
28 Nov	85706.67	1747 ₹ 1,31,025	21.95 1646.25	-	7 140	-0.8 -60	34.133 2,560
27 Nov	85720.38	1725.05 ₹ 1,29,378.75	145.05 10878.75	-	10 200	0.8 60	34.933 2,620
26 Nov	85609.51	1580 ₹ 1,18,500	496.8 37260.00	-	48 960	1.6 120	34.133 2,560
25 Nov	84587.01	1066.85 ₹ 80,013.75	-457.1 -34282.50	-	154 3,080	29.867 2,240	32.533 2,440
24 Nov	84900.71	1523.95 ₹ 1,14,296.25	14.1 1057.50	-	6 120	1.067 80	2.667 200
21 Nov	85231.92	1488.55 ₹ 1,11,641.25	-150.8 -11310.00	-	17 340	1.6 120	1.6 120
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
29 Oct	84997.13	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

For Sensex 50 - strike price 85200 expiring on 24DEC2025

Delta for 85200 CE is -

Historical price for 85200 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 158.6, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by 2028 which increased total open position to 4086

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 243.05, which was -87.3 lower than the previous day. The implied volatity was -, the open interest changed by 823 which increased total open position to 2058

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 326.45, which was -283.35 lower than the previous day. The implied volatity was -, the open interest changed by 492 which increased total open position to 1235

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 610, which was -91.85 lower than the previous day. The implied volatity was -, the open interest changed by 357 which increased total open position to 743

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 704.45, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 386

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 533.4, which was 87.3 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 249

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 435, which was -156.65 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 226

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 593.65, which was -269.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 186

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 836.3, which was -455.25 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 182

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1319.2, which was 252.25 higher than the previous day. The implied volatity was -, the open interest changed by -104 which decreased total open position to 113

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1050, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 217

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1014.8, which was -168.95 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 229

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1190.1, which was -529.35 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 174

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1719.45, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1747, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 128

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1725.05, which was 145.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 131

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1580, which was 496.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 128

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1066.85, which was -457.1 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 122

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1523.95, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1488.55, which was -150.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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 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 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

SENSEX50 24DEC2025 85200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	751.45 ₹ 56,358.75	67.7 5077.50	-	3,642 72,840	49.867 3,740	249.333 18,700
17 Dec	84559.65	670 ₹ 50,250	56.95 4271.25	-	1,600 32,000	47.2 3,540	199.467 14,960
16 Dec	84679.86	627.55 ₹ 47,066.25	210.1 15757.50	-	2,676 53,520	-31.733 -2,380	152.267 11,420
15 Dec	85213.36	416.05 ₹ 31,203.75	14.6 1095.00	-	4,754 95,080	46.933 3,520	184 13,800
12 Dec	85267.66	393 ₹ 29,475	-239.55 -17966.25	-	3,673 73,460	99.467 7,460	137.067 10,280
11 Dec	84818.13	655.6 ₹ 49,170	-249.45 -18708.75	-	23 460	-1.067 -80	37.6 2,820
10 Dec	84391.27	884.6 ₹ 66,345	142.45 10683.75	-	109 2,180	0.267 20	38.667 2,900
9 Dec	84666.28	732.35 ₹ 54,926.25	143.6 10770.00	-	405 8,100	-7.733 -580	38.4 2,880
8 Dec	85102.69	605.45 ₹ 45,408.75	248.3 18622.50	-	648 12,960	5.867 440	46.133 3,460
5 Dec	85712.37	355.3 ₹ 26,647.5	-165.45 -12408.75	-	414 8,280	-6.667 -500	40.267 3,020
4 Dec	85265.32	527.35 ₹ 39,551.25	-96.9 -7267.50	-	292 5,840	-22.667 -1,700	46.933 3,520
3 Dec	85106.81	619.4 ₹ 46,455	31 2325.00	-	122 2,440	-6.933 -520	69.6 5,220
2 Dec	85138.27	589.3 ₹ 44,197.5	113.95 8546.25	-	209 4,180	-9.867 -740	76.533 5,740
1 Dec	85641.90	475 ₹ 35,625	1.05 78.75	-	142 2,840	0.533 40	86.4 6,480
28 Nov	85706.67	463 ₹ 34,725	-70.25 -5268.75	-	75 1,500	8 600	85.867 6,440
27 Nov	85720.38	513 ₹ 38,475	-89.7 -6727.50	-	238 4,760	1.067 80	77.867 5,840
26 Nov	85609.51	606.75 ₹ 45,506.25	-343.4 -25755.00	-	166 3,320	10.133 760	76.8 5,760
25 Nov	84587.01	953.45 ₹ 71,508.75	39.45 2958.75	-	310 6,200	60.533 4,540	66.667 5,000
24 Nov	84900.71	917.5 ₹ 68,812.5	69.45 5208.75	-	42 840	0.533 40	6.133 460
21 Nov	85231.92	846.15 ₹ 63,461.25	107.2 8040.00	-	27 540	1.867 140	5.6 420
20 Nov	85632.68	738.95 ₹ 55,421.25	-306 -22950.00	-	16 320	3.733 280	3.733 280
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
29 Oct	84997.13	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

For Sensex 50 - strike price 85200 expiring on 24DEC2025

Delta for 85200 PE is -

Historical price for 85200 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 751.45, which was 67.7 higher than the previous day. The implied volatity was -, the open interest changed by 187 which increased total open position to 935

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 670, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by 177 which increased total open position to 748

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 627.55, which was 210.1 higher than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 571

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 416.05, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 176 which increased total open position to 690

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 393, which was -239.55 lower than the previous day. The implied volatity was -, the open interest changed by 373 which increased total open position to 514

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 655.6, which was -249.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 141

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 884.6, which was 142.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 145

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 732.35, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 144

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 605.45, which was 248.3 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 173

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 355.3, which was -165.45 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 151

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 527.35, which was -96.9 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 176

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 619.4, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 261

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 589.3, which was 113.95 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 287

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 475, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 324

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 463, which was -70.25 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 322

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 513, which was -89.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 292

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 606.75, which was -343.4 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 288

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 953.45, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 227 which increased total open position to 250

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 917.5, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 846.15, which was 107.2 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 738.95, which was -306 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