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 85300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	137.75 ₹ 10,331.25	-63.25 -4743.75	-	26,442 5,28,840	690.4 51,780	1,034.667 77,600
17 Dec	84559.65	212.7 ₹ 15,952.5	-76.4 -5730.00	-	4,548 90,960	120.8 9,060	344.267 25,820
16 Dec	84679.86	286.15 ₹ 21,461.25	-262.9 -19717.50	-	2,672 53,440	88 6,600	223.467 16,760
15 Dec	85213.36	552 ₹ 41,400	-88.25 -6618.75	-	2,357 47,140	56.267 4,220	135.467 10,160

12 Dec	85267.66	645 ₹ 48,375	155.5 11662.50	-	1,136 22,720	14.667 1,100	79.2 5,940
11 Dec	84818.13	484.55 ₹ 36,341.25	68.75 5156.25	-	748 14,960	14.4 1,080	64.533 4,840
10 Dec	84391.27	416.85 ₹ 31,263.75	-134.65 -10098.75	-	248 4,960	0.533 40	50.133 3,760
9 Dec	84666.28	552.55 ₹ 41,441.25	-274.05 -20553.75	-	179 3,580	9.067 680	49.6 3,720
8 Dec	85102.69	780.1 ₹ 58,507.5	-424.5 -31837.50	-	194 3,880	18.667 1,400	40.533 3,040
5 Dec	85712.37	1205.15 ₹ 90,386.25	201.05 15078.75	-	416 8,320	-36.8 -2,760	21.867 1,640
4 Dec	85265.32	988.45 ₹ 74,133.75	36.1 2707.50	-	265 5,300	-27.2 -2,040	58.667 4,400
3 Dec	85106.81	957.1 ₹ 71,782.5	-151.8 -11385.00	-	93 1,860	1.6 120	85.867 6,440
2 Dec	85138.27	1137.6 ₹ 85,320	-287.4 -21555.00	-	504 10,080	-88.267 -6,620	84.267 6,320
1 Dec	85641.90	1425 ₹ 1,06,875	89.3 6697.50	-	3 60	0 0	172.533 12,940
28 Nov	85706.67	1439.65 ₹ 1,07,973.75	-81.2 -6090.00	-	0 0	0 0	172.533 12,940
27 Nov	85720.38	1439.65 ₹ 1,07,973.75	-81.2 -6090.00	-	10 200	-1.6 -120	172.533 12,940
26 Nov	85609.51	1520.85 ₹ 1,14,063.75	519.8 38985.00	-	27 540	0 0	174.133 13,060
25 Nov	84587.01	998.1 ₹ 74,857.5	-368.7 -27652.50	-	1,400 28,000	169.6 12,720	174.133 13,060
24 Nov	84900.71	1366.8 ₹ 1,02,510	-66.8 -5010.00	-	12 240	1.067 80	4.533 340
21 Nov	85231.92	1430.85 ₹ 1,07,313.75	-253 -18975.00	-	39 780	2.133 160	3.467 260
20 Nov	85632.68	1683.85 ₹ 1,26,288.75	238 17850.00	-	17 340	1.333 100	1.333 100
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

For Sensex 50 - strike price 85300 expiring on 24DEC2025

Delta for 85300 CE is -

Historical price for 85300 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 137.75, which was -63.25 lower than the previous day. The implied volatity was -, the open interest changed by 2589 which increased total open position to 3880

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 212.7, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 453 which increased total open position to 1291

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 286.15, which was -262.9 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 838

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 552, which was -88.25 lower than the previous day. The implied volatity was -, the open interest changed by 211 which increased total open position to 508

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 645, which was 155.5 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 297

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 484.55, which was 68.75 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 242

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 416.85, which was -134.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 188

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 552.55, which was -274.05 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 186

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 780.1, which was -424.5 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 152

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1205.15, which was 201.05 higher than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 82

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 988.45, which was 36.1 higher than the previous day. The implied volatity was -, the open interest changed by -102 which decreased total open position to 220

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 957.1, which was -151.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 322

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1137.6, which was -287.4 lower than the previous day. The implied volatity was -, the open interest changed by -331 which decreased total open position to 316

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1425, which was 89.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 647

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1439.65, which was -81.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 647

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1439.65, which was -81.2 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 647

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1520.85, which was 519.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 653

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 998.1, which was -368.7 lower than the previous day. The implied volatity was -, the open interest changed by 636 which increased total open position to 653

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1366.8, which was -66.8 lower 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 1430.85, which was -253 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1683.85, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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

SENSEX50 24DEC2025 85300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	836 ₹ 62,700	74.15 5561.25	-	1,200 24,000	-4.533 -340	94.133 7,060
17 Dec	84559.65	732.45 ₹ 54,933.75	61.65 4623.75	-	1,276 25,520	21.6 1,620	98.667 7,400
16 Dec	84679.86	685.8 ₹ 51,435	225.85 16938.75	-	1,380 27,600	-10.133 -760	77.067 5,780
15 Dec	85213.36	456.2 ₹ 34,215	18.9 1417.50	-	1,859 37,180	13.333 1,000	87.2 6,540
12 Dec	85267.66	430.7 ₹ 32,302.5	-203.05 -15228.75	-	1,456 29,120	42.933 3,220	73.867 5,540
11 Dec	84818.13	633.75 ₹ 47,531.25	-363.55 -27266.25	-	84 1,680	-8.533 -640	30.933 2,320
10 Dec	84391.27	997.3 ₹ 74,797.5	172.75 12956.25	-	74 1,480	0.8 60	39.467 2,960
9 Dec	84666.28	824.55 ₹ 61,841.25	177.7 13327.50	-	159 3,180	-0.8 -60	38.667 2,900
8 Dec	85102.69	645.9 ₹ 48,442.5	263.3 19747.50	-	580 11,600	-0.533 -40	39.467 2,960
5 Dec	85712.37	375 ₹ 28,125	-182.55 -13691.25	-	896 17,920	-24.533 -1,840	40 3,000
4 Dec	85265.32	570.9 ₹ 42,817.5	-96.9 -7267.50	-	358 7,160	-39.2 -2,940	64.533 4,840
3 Dec	85106.81	681.45 ₹ 51,108.75	51.45 3858.75	-	193 3,860	-6.4 -480	103.733 7,780
2 Dec	85138.27	610.65 ₹ 45,798.75	100.2 7515.00	-	555 11,100	-74.4 -5,580	110.133 8,260
1 Dec	85641.90	501.9 ₹ 37,642.5	0.75 56.25	-	146 2,920	1.867 140	184.533 13,840
28 Nov	85706.67	488.05 ₹ 36,603.75	-66.2 -4965.00	-	68 1,360	3.2 240	182.667 13,700
27 Nov	85720.38	538.35 ₹ 40,376.25	-101.25 -7593.75	-	149 2,980	0 0	179.467 13,460
26 Nov	85609.51	635.6 ₹ 47,670	-361.85 -27138.75	-	144 2,880	0 0	179.467 13,460
25 Nov	84587.01	995.2 ₹ 74,640	41.4 3105.00	-	1,157 23,140	175.467 13,160	179.467 13,460
24 Nov	84900.71	959.6 ₹ 71,970	65.3 4897.50	-	35 700	2.667 200	4 300
21 Nov	85231.92	894.3 ₹ 67,072.5	120.6 9045.00	-	48 960	-1.867 -140	1.333 100
20 Nov	85632.68	773.7 ₹ 58,027.5	-316.65 -23748.75	-	13 260	3.2 240	3.2 240
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

For Sensex 50 - strike price 85300 expiring on 24DEC2025

Delta for 85300 PE is -

Historical price for 85300 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 836, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 353

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 732.45, which was 61.65 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 370

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 685.8, which was 225.85 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 289

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 456.2, which was 18.9 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 327

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 430.7, which was -203.05 lower than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 277

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 633.75, which was -363.55 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 116

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 997.3, which was 172.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 148

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 824.55, which was 177.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 645.9, which was 263.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 148

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 375, which was -182.55 lower than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 150

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 570.9, which was -96.9 lower than the previous day. The implied volatity was -, the open interest changed by -147 which decreased total open position to 242

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 681.45, which was 51.45 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 389

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 610.65, which was 100.2 higher than the previous day. The implied volatity was -, the open interest changed by -279 which decreased total open position to 413

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 501.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 692

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 488.05, which was -66.2 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 685

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 538.35, which was -101.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 673

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 635.6, which was -361.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 673

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 995.2, which was 41.4 higher than the previous day. The implied volatity was -, the open interest changed by 658 which increased total open position to 673

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 959.6, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 894.3, which was 120.6 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 5

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 773.7, which was -316.65 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

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