SENSEX50

Sensex 50

26990.18 -1.56 (-0.01%)

L: 26990.18 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 85500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	212.55 ₹ 15,941.25	-231.95 -17396.25	-	17,987 3,59,740	0 0	1,478.933 1,10,920
16 Dec	84679.86	212.55 ₹ 15,941.25	-231.95 -17396.25	-	17,987 3,59,740	956.8 71,760	1,478.933 1,10,920
15 Dec	85213.36	445.7 ₹ 33,427.5	-83.5 -6262.50	-	8,551 1,71,020	188.267 14,120	522.133 39,160
12 Dec	85267.66	529.2 ₹ 39,690	128 9600.00	-	4,329 86,580	116.267 8,720	333.867 25,040

11 Dec	84818.13	402 ₹ 30,150	59.1 4432.50	-	2,533 50,660	32.533 2,440	217.6 16,320
10 Dec	84391.27	331.7 ₹ 24,877.5	-133.2 -9990.00	-	2,461 49,220	-72 -5,400	185.067 13,880
9 Dec	84666.28	470 ₹ 35,250	-240.35 -18026.25	-	1,574 31,480	6.667 500	257.067 19,280
8 Dec	85102.69	673.2 ₹ 50,490	-414.35 -31076.25	-	1,234 24,680	29.333 2,200	250.4 18,780
5 Dec	85712.37	1072.75 ₹ 80,456.25	194.3 14572.50	-	1,447 28,940	11.2 840	221.067 16,580
4 Dec	85265.32	864.85 ₹ 64,863.75	16.4 1230.00	-	1,437 28,740	53.6 4,020	209.867 15,740
3 Dec	85106.81	854.7 ₹ 64,102.5	-140.55 -10541.25	-	938 18,760	17.867 1,340	156.267 11,720
2 Dec	85138.27	1013.05 ₹ 75,978.75	-303.85 -22788.75	-	446 8,920	24.533 1,840	138.4 10,380
1 Dec	85641.90	1318.05 ₹ 98,853.75	-78.1 -5857.50	-	248 4,960	2.133 160	113.867 8,540
28 Nov	85706.67	1369.3 ₹ 1,02,697.5	-50.95 -3821.25	-	331 6,620	4.8 360	111.733 8,380
27 Nov	85720.38	1425.55 ₹ 1,06,916.25	32.35 2426.25	-	229 4,580	9.067 680	106.933 8,020
26 Nov	85609.51	1390.7 ₹ 1,04,302.5	471.7 35377.50	-	227 4,540	7.467 560	97.867 7,340
25 Nov	84587.01	890 ₹ 66,750	-287 -21525.00	-	611 12,220	63.2 4,740	90.4 6,780
24 Nov	84900.71	1127 ₹ 84,525	-190.45 -14283.75	-	59 1,180	2.4 180	27.2 2,040
21 Nov	85231.92	1309.6 ₹ 98,220	-207.25 -15543.75	-	97 1,940	7.2 540	24.8 1,860
20 Nov	85632.68	1547.75 ₹ 1,16,081.25	297.5 22312.50	-	155 3,100	-2.4 -180	17.6 1,320
19 Nov	85186.47	1245 ₹ 93,375	152.95 11471.25	-	42 840	-1.333 -100	20 1,500
18 Nov	84673.02	1097.5 ₹ 82,312.5	-130.3 -9772.50	-	11 220	0 0	21.333 1,600
17 Nov	84950.95	1231.65 ₹ 92,373.75	218.85 16413.75	-	76 1,520	-0.533 -40	21.333 1,600
14 Nov	84562.78	1012.8 ₹ 75,960	-52.55 -3941.25	-	14 280	3.467 260	21.867 1,640
13 Nov	84478.67	1065.35 ₹ 79,901.25	-86.75 -6506.25	-	85 1,700	-10.133 -760	18.4 1,380
12 Nov	84466.51	1134.35 ₹ 85,076.25	254.35 19076.25	-	146 2,920	10.4 780	28.533 2,140
11 Nov	83871.32	919.3 ₹ 68,947.5	110.6 8295.00	-	125 2,500	13.067 980	18.133 1,360
10 Nov	83535.35	808.7 ₹ 60,652.5	121.2 9090.00	-	13 260	2.933 220	5.067 380
7 Nov	83216.28	687.5 ₹ 51,562.5	-17.5 -1312.50	-	10 200	2.133 160	2.133 160
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 85500 expiring on 24DEC2025

Delta for 85500 CE is -

Historical price for 85500 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 212.55, which was -231.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5546

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 212.55, which was -231.95 lower than the previous day. The implied volatity was -, the open interest changed by 3588 which increased total open position to 5546

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 445.7, which was -83.5 lower than the previous day. The implied volatity was -, the open interest changed by 706 which increased total open position to 1958

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 529.2, which was 128 higher than the previous day. The implied volatity was -, the open interest changed by 436 which increased total open position to 1252

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 402, which was 59.1 higher than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 816

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 331.7, which was -133.2 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 694

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 470, which was -240.35 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 964

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 673.2, which was -414.35 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 939

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1072.75, which was 194.3 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 829

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 864.85, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 787

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 854.7, which was -140.55 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 586

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1013.05, which was -303.85 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 519

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1318.05, which was -78.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 427

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1369.3, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 419

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1425.55, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 401

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1390.7, which was 471.7 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 367

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 890, which was -287 lower than the previous day. The implied volatity was -, the open interest changed by 237 which increased total open position to 339

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1127, which was -190.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 102

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1309.6, which was -207.25 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 93

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1547.75, which was 297.5 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 66

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1245, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 75

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1097.5, which was -130.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1231.65, which was 218.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 80

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1012.8, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 82

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1065.35, which was -86.75 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 69

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1134.35, which was 254.35 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 107

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 919.3, which was 110.6 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 68

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 808.7, which was 121.2 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 687.5, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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

SENSEX50 24DEC2025 85500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	814.5 ₹ 61,087.5	258.8 19410.00	-	2,678 53,560	0 0	171.467 12,860
16 Dec	84679.86	814.5 ₹ 61,087.5	258.8 19410.00	-	2,678 53,560	-134.933 -10,120	171.467 12,860
15 Dec	85213.36	551.7 ₹ 41,377.5	25.35 1901.25	-	5,209 1,04,180	38.133 2,860	306.4 22,980
12 Dec	85267.66	522 ₹ 39,150	-265.3 -19897.50	-	3,688 73,760	190.933 14,320	268.267 20,120
11 Dec	84818.13	785.6 ₹ 58,920	-328.75 -24656.25	-	568 11,360	-24.267 -1,820	77.333 5,800
10 Dec	84391.27	1140 ₹ 85,500	228.05 17103.75	-	1,263 25,260	-61.333 -4,600	101.6 7,620
9 Dec	84666.28	900.8 ₹ 67,560	179.4 13455.00	-	490 9,800	-21.867 -1,640	162.933 12,220
8 Dec	85102.69	743.05 ₹ 55,728.75	295.2 22140.00	-	2,512 50,240	-57.333 -4,300	184.8 13,860
5 Dec	85712.37	441 ₹ 33,075	-197.75 -14831.25	-	3,729 74,580	-42.667 -3,200	242.133 18,160
4 Dec	85265.32	655 ₹ 49,125	-96.85 -7263.75	-	1,955 39,100	61.333 4,600	284.8 21,360
3 Dec	85106.81	739.7 ₹ 55,477.5	41.45 3108.75	-	866 17,320	-11.733 -880	223.467 16,760
2 Dec	85138.27	685.2 ₹ 51,390	108.95 8171.25	-	1,296 25,920	-50.667 -3,800	235.2 17,640
1 Dec	85641.90	571.75 ₹ 42,881.25	16 1200.00	-	1,949 38,980	6.667 500	285.867 21,440
28 Nov	85706.67	546.65 ₹ 40,998.75	-62.25 -4668.75	-	943 18,860	30.133 2,260	279.2 20,940
27 Nov	85720.38	601.2 ₹ 45,090	-111 -8325.00	-	1,542 30,840	38.667 2,900	249.067 18,680
26 Nov	85609.51	707.85 ₹ 53,088.75	-377.65 -28323.75	-	1,151 23,020	21.333 1,600	210.4 15,780
25 Nov	84587.01	1092.15 ₹ 81,911.25	59.8 4485.00	-	1,434 28,680	166.933 12,520	189.067 14,180
24 Nov	84900.71	1051.6 ₹ 78,870	71 5325.00	-	119 2,380	-4 -300	22.133 1,660
21 Nov	85231.92	983 ₹ 73,725	186.85 14013.75	-	322 6,440	-11.2 -840	26.133 1,960
20 Nov	85632.68	792.65 ₹ 59,448.75	-246.05 -18453.75	-	215 4,300	28.267 2,120	37.333 2,800
19 Nov	85186.47	1028.2 ₹ 77,115	-117.3 -8797.50	-	35 700	-1.067 -80	9.067 680
18 Nov	84673.02	1145.5 ₹ 85,912.5	47.1 3532.50	-	27 540	-1.6 -120	10.133 760
17 Nov	84950.95	1092.3 ₹ 81,922.5	-177.7 -13327.50	-	55 1,100	-3.2 -240	11.733 880
14 Nov	84562.78	1270 ₹ 95,250	-45 -3375.00	-	7 140	-1.067 -80	14.933 1,120
13 Nov	84478.67	1315 ₹ 98,625	33.6 2520.00	-	51 1,020	-5.867 -440	16 1,200
12 Nov	84466.51	1281.4 ₹ 96,105	-412.7 -30952.50	-	73 1,460	7.2 540	21.867 1,640
11 Nov	83871.32	1694.1 ₹ 1,27,057.5	-107.45 -8058.75	-	60 1,200	11.733 880	14.667 1,100
10 Nov	83535.35	1801.55 ₹ 1,35,116.25	-509.25 -38193.75	-	12 240	2.933 220	2.933 220
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

For Sensex 50 - strike price 85500 expiring on 24DEC2025

Delta for 85500 PE is -

Historical price for 85500 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 814.5, which was 258.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 643

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 814.5, which was 258.8 higher than the previous day. The implied volatity was -, the open interest changed by -506 which decreased total open position to 643

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 551.7, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 1149

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 522, which was -265.3 lower than the previous day. The implied volatity was -, the open interest changed by 716 which increased total open position to 1006

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 785.6, which was -328.75 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 290

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1140, which was 228.05 higher than the previous day. The implied volatity was -, the open interest changed by -230 which decreased total open position to 381

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 900.8, which was 179.4 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 611

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 743.05, which was 295.2 higher than the previous day. The implied volatity was -, the open interest changed by -215 which decreased total open position to 693

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 441, which was -197.75 lower than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 908

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 655, which was -96.85 lower than the previous day. The implied volatity was -, the open interest changed by 230 which increased total open position to 1068

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 739.7, which was 41.45 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 838

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 685.2, which was 108.95 higher than the previous day. The implied volatity was -, the open interest changed by -190 which decreased total open position to 882

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 571.75, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1072

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 546.65, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 1047

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 601.2, which was -111 lower than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 934

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 707.85, which was -377.65 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 789

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1092.15, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 626 which increased total open position to 709

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1051.6, which was 71 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 83

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 983, which was 186.85 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 98

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 792.65, which was -246.05 lower than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 140

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1028.2, which was -117.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 34

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1145.5, which was 47.1 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 38

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1092.3, which was -177.7 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 44

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1270, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 56

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1315, which was 33.6 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 60

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1281.4, which was -412.7 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 82

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 1694.1, which was -107.45 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 55

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 1801.55, which was -509.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

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

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