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 85400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	114.95 ₹ 8,621.25	-56.6 -4245.00	-	23,077 4,61,540	553.6 41,520	853.067 63,980
17 Dec	84559.65	180.9 ₹ 13,567.5	-70.6 -5295.00	-	3,697 73,940	134.133 10,060	299.467 22,460
16 Dec	84679.86	248 ₹ 18,600	-252.15 -18911.25	-	1,904 38,080	47.467 3,560	165.333 12,400
15 Dec	85213.36	499.4 ₹ 37,455	-85.55 -6416.25	-	3,057 61,140	33.867 2,540	117.867 8,840
12 Dec	85267.66	589.3 ₹ 44,197.5	143.35 10751.25	-	1,006 20,120	25.067 1,880	84 6,300
11 Dec	84818.13	434.15 ₹ 32,561.25	58.15 4361.25	-	478 9,560	-5.6 -420	58.933 4,420

10 Dec	84391.27	370.4 ₹ 27,780	-134.3 -10072.50	-	316 6,320	7.733 580	64.533 4,840
9 Dec	84666.28	510.15 ₹ 38,261.25	-230.7 -17302.50	-	247 4,940	-3.2 -240	56.8 4,260
8 Dec	85102.69	729.3 ₹ 54,697.5	-425.75 -31931.25	-	280 5,600	18.667 1,400	60 4,500
5 Dec	85712.37	1156.7 ₹ 86,752.5	202.6 15195.00	-	265 5,300	-16.8 -1,260	41.333 3,100
4 Dec	85265.32	933.5 ₹ 70,012.5	25.1 1882.50	-	162 3,240	1.6 120	58.133 4,360
3 Dec	85106.81	900 ₹ 67,500	-130.25 -9768.75	-	99 1,980	16 1,200	56.533 4,240
2 Dec	85138.27	1030.25 ₹ 77,268.75	-349.75 -26231.25	-	23 460	4 300	40.533 3,040
1 Dec	85641.90	1380 ₹ 1,03,500	105.7 7927.50	-	3 60	0 0	36.533 2,740
28 Nov	85706.67	1502.45 ₹ 1,12,683.75	549.05 41178.75	-	0 0	0 0	36.533 2,740
27 Nov	85720.38	1502.45 ₹ 1,12,683.75	549.05 41178.75	-	0 0	0 0	36.533 2,740
26 Nov	85609.51	1502.45 ₹ 1,12,683.75	549.05 41178.75	-	61 1,220	5.867 440	36.533 2,740
25 Nov	84587.01	935.3 ₹ 70,147.5	-475.95 -35696.25	-	171 3,420	27.2 2,040	30.667 2,300
24 Nov	84900.71	1411.25 ₹ 1,05,843.75	33.2 2490.00	-	8 160	0 0	3.467 260
21 Nov	85231.92	1381.5 ₹ 1,03,612.5	-138.1 -10357.50	-	12 240	1.333 100	3.467 260
20 Nov	85632.68	1474.4 ₹ 1,10,580	0 0.00	-	0 0	0 0	2.133 160
19 Nov	85186.47	1474.4 ₹ 1,10,580	0 0.00	-	8 160	2.133 160	2.133 160
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 85400 expiring on 24DEC2025

Delta for 85400 CE is -

Historical price for 85400 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 114.95, which was -56.6 lower than the previous day. The implied volatity was -, the open interest changed by 2076 which increased total open position to 3199

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 180.9, which was -70.6 lower than the previous day. The implied volatity was -, the open interest changed by 503 which increased total open position to 1123

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 248, which was -252.15 lower than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 620

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 499.4, which was -85.55 lower than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 442

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 589.3, which was 143.35 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 315

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 434.15, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 221

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 370.4, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 242

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 510.15, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 213

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 729.3, which was -425.75 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 225

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1156.7, which was 202.6 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 155

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 933.5, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 218

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 900, which was -130.25 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 212

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1030.25, which was -349.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 152

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1380, which was 105.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1502.45, which was 549.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1502.45, which was 549.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1502.45, which was 549.05 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 137

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 935.3, which was -475.95 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 115

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1411.25, which was 33.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1381.5, which was -138.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1474.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1474.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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 85400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	914.45 ₹ 68,583.75	80.3 6022.50	-	1,519 30,380	-6.4 -480	56 4,200
17 Dec	84559.65	815.85 ₹ 61,188.75	78.15 5861.25	-	540 10,800	2.4 180	62.4 4,680
16 Dec	84679.86	740.65 ₹ 55,548.75	234.55 17591.25	-	858 17,160	-37.6 -2,820	60 4,500
15 Dec	85213.36	504.9 ₹ 37,867.5	24.2 1815.00	-	1,161 23,220	31.467 2,360	97.6 7,320
12 Dec	85267.66	477.75 ₹ 35,831.25	-239.8 -17985.00	-	1,036 20,720	46.133 3,460	66.133 4,960
11 Dec	84818.13	717.5 ₹ 53,812.5	-332.5 -24937.50	-	76 1,520	-5.067 -380	20 1,500
10 Dec	84391.27	1050 ₹ 78,750	282.75 21206.25	-	41 820	-8.267 -620	25.067 1,880
9 Dec	84666.28	767.25 ₹ 57,543.75	90.1 6757.50	-	17 340	0 0	33.333 2,500
8 Dec	85102.69	679.6 ₹ 50,970	269.75 20231.25	-	470 9,400	17.333 1,300	33.333 2,500
5 Dec	85712.37	415.05 ₹ 31,128.75	-184.5 -13837.50	-	437 8,740	-29.333 -2,200	16 1,200
4 Dec	85265.32	605.95 ₹ 45,446.25	-105.05 -7878.75	-	325 6,500	-20.533 -1,540	45.333 3,400
3 Dec	85106.81	696.85 ₹ 52,263.75	52.5 3937.50	-	167 3,340	-8.8 -660	65.867 4,940
2 Dec	85138.27	645.35 ₹ 48,401.25	102.4 7680.00	-	194 3,880	-14.133 -1,060	74.667 5,600
1 Dec	85641.90	536.5 ₹ 40,237.5	4.85 363.75	-	160 3,200	12.267 920	88.8 6,660
28 Nov	85706.67	521 ₹ 39,075	-46 -3450.00	-	59 1,180	5.333 400	76.533 5,740
27 Nov	85720.38	567 ₹ 42,525	-115.55 -8666.25	-	262 5,240	17.333 1,300	71.2 5,340
26 Nov	85609.51	706.45 ₹ 52,983.75	-327.1 -24532.50	-	168 3,360	6.4 480	53.867 4,040
25 Nov	84587.01	1044.6 ₹ 78,345	51.8 3885.00	-	222 4,440	43.467 3,260	47.467 3,560
24 Nov	84900.71	993.1 ₹ 74,482.5	53.9 4042.50	-	17 340	1.6 120	4 300
21 Nov	85231.92	947.4 ₹ 71,055	188.95 14171.25	-	46 920	-1.867 -140	2.4 180
20 Nov	85632.68	753.8 ₹ 56,535	-383.2 -28740.00	-	28 560	4.267 320	4.267 320
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 85400 expiring on 24DEC2025

Delta for 85400 PE is -

Historical price for 85400 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 914.45, which was 80.3 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 210

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 815.85, which was 78.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 234

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 740.65, which was 234.55 higher than the previous day. The implied volatity was -, the open interest changed by -141 which decreased total open position to 225

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 504.9, which was 24.2 higher than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 366

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 477.75, which was -239.8 lower than the previous day. The implied volatity was -, the open interest changed by 173 which increased total open position to 248

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 717.5, which was -332.5 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 75

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1050, which was 282.75 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 94

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 767.25, which was 90.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 679.6, which was 269.75 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 125

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 415.05, which was -184.5 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 60

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 605.95, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 170

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 696.85, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 247

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 645.35, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 280

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 536.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 333

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 521, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 287

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 567, which was -115.55 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 267

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 706.45, which was -327.1 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 202

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1044.6, which was 51.8 higher than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 178

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 993.1, which was 53.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 947.4, which was 188.95 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 9

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 753.8, which was -383.2 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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

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