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 85600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	81.95 ₹ 6,146.25	-42.05 -3153.75	-	27,219 5,44,380	176.533 13,240	658.667 49,400
17 Dec	84559.65	131.95 ₹ 9,896.25	-55.15 -4136.25	-	7,705 1,54,100	287.733 21,580	482.133 36,160
16 Dec	84679.86	185.3 ₹ 13,897.5	-212 -15900.00	-	2,873 57,460	120.8 9,060	194.4 14,580
15 Dec	85213.36	401.2 ₹ 30,090	-79.7 -5977.50	-	1,275 25,500	-6.933 -520	73.6 5,520
12 Dec	85267.66	478.1 ₹ 35,857.5	115.45 8658.75	-	912 18,240	17.6 1,320	80.533 6,040
11 Dec	84818.13	354.65 ₹ 26,598.75	41.05 3078.75	-	503 10,060	14.133 1,060	62.933 4,720
10 Dec	84391.27	306.9 ₹ 23,017.5	-119.95 -8996.25	-	297 5,940	3.733 280	48.8 3,660
9 Dec	84666.28	423.15 ₹ 31,736.25	-235.4 -17655.00	-	143 2,860	-5.867 -440	45.067 3,380
8 Dec	85102.69	640.95 ₹ 48,071.25	-372.3 -27922.50	-	461 9,220	26.4 1,980	50.933 3,820
5 Dec	85712.37	1035 ₹ 77,625	215.95 16196.25	-	213 4,260	-29.333 -2,200	24.533 1,840
4 Dec	85265.32	801.9 ₹ 60,142.5	11.3 847.50	-	161 3,220	-8.8 -660	53.867 4,040
3 Dec	85106.81	800 ₹ 60,000	-145.8 -10935.00	-	101 2,020	-0.267 -20	62.667 4,700
2 Dec	85138.27	956.35 ₹ 71,726.25	-268.35 -20126.25	-	287 5,740	-49.067 -3,680	62.933 4,720
1 Dec	85641.90	1234 ₹ 92,550	-54.1 -4057.50	-	24 480	-1.6 -120	112 8,400
28 Nov	85706.67	1288.1 ₹ 96,607.5	-79 -5925.00	-	15 300	0.533 40	113.6 8,520
27 Nov	85720.38	1371.55 ₹ 1,02,866.25	63.75 4781.25	-	16 320	1.6 120	113.067 8,480
26 Nov	85609.51	1307.8 ₹ 98,085	447.6 33570.00	-	39 780	-0.533 -40	111.467 8,360
25 Nov	84587.01	831.25 ₹ 62,343.75	-248.55 -18641.25	-	1,149 22,980	107.2 8,040	112 8,400
24 Nov	84900.71	1070.6 ₹ 80,295	-239.4 -17955.00	-	18 360	3.467 260	4.8 360
21 Nov	85231.92	1310 ₹ 98,250	-32.35 -2426.25	-	12 240	0 0	1.333 100
20 Nov	85632.68	1342.35 ₹ 1,00,676.25	151.3 11347.50	-	6 120	0.267 20	1.333 100
19 Nov	85186.47	1191.05 ₹ 89,328.75	-192.6 -14445.00	-	6 120	1.067 80	1.067 80
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

For Sensex 50 - strike price 85600 expiring on 24DEC2025

Delta for 85600 CE is -

Historical price for 85600 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 81.95, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 662 which increased total open position to 2470

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 131.95, which was -55.15 lower than the previous day. The implied volatity was -, the open interest changed by 1079 which increased total open position to 1808

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 185.3, which was -212 lower than the previous day. The implied volatity was -, the open interest changed by 453 which increased total open position to 729

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 401.2, which was -79.7 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 276

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 478.1, which was 115.45 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 302

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 354.65, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 236

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 306.9, which was -119.95 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 183

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 423.15, which was -235.4 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 169

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 640.95, which was -372.3 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 191

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1035, which was 215.95 higher than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 92

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 801.9, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 202

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 800, which was -145.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 235

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 956.35, which was -268.35 lower than the previous day. The implied volatity was -, the open interest changed by -184 which decreased total open position to 236

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1234, which was -54.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 420

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1288.1, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 426

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1371.55, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 424

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1307.8, which was 447.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 418

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 831.25, which was -248.55 lower than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 420

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1070.6, which was -239.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 18

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1310, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1342.35, which was 151.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1191.05, which was -192.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

SENSEX50 24DEC2025 85600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1045.3 ₹ 78,397.5	60.3 4522.50	-	375 7,500	4.533 340	41.067 3,080
17 Dec	84559.65	958.65 ₹ 71,898.75	91.1 6832.50	-	599 11,980	-3.733 -280	36.533 2,740
16 Dec	84679.86	874.15 ₹ 65,561.25	267.85 20088.75	-	333 6,660	-10.667 -800	40.267 3,020
15 Dec	85213.36	609.3 ₹ 45,697.5	31.6 2370.00	-	421 8,420	-12 -900	50.933 3,820
12 Dec	85267.66	566.55 ₹ 42,491.25	-278.4 -20880.00	-	604 12,080	44.8 3,360	62.933 4,720
11 Dec	84818.13	845 ₹ 63,375	-254 -19050.00	-	17 340	-0.533 -40	18.133 1,360
10 Dec	84391.27	1099 ₹ 82,425	103.8 7785.00	-	17 340	1.867 140	18.667 1,400
9 Dec	84666.28	995.2 ₹ 74,640	221.45 16608.75	-	30 600	-1.867 -140	16.8 1,260
8 Dec	85102.69	799.6 ₹ 59,970	319.6 23970.00	-	219 4,380	-8.533 -640	18.667 1,400
5 Dec	85712.37	466.25 ₹ 34,968.75	-215.95 -16196.25	-	764 15,280	-40.8 -3,060	27.2 2,040
4 Dec	85265.32	690 ₹ 51,750	-103.05 -7728.75	-	232 4,640	-34.933 -2,620	68 5,100
3 Dec	85106.81	784 ₹ 58,800	26.25 1968.75	-	112 2,240	2.133 160	102.933 7,720
2 Dec	85138.27	729.1 ₹ 54,682.5	113.95 8546.25	-	402 8,040	-50.4 -3,780	100.8 7,560
1 Dec	85641.90	602.35 ₹ 45,176.25	11.85 888.75	-	405 8,100	-0.533 -40	151.2 11,340
28 Nov	85706.67	574.6 ₹ 43,095	-72.7 -5452.50	-	238 4,760	5.6 420	151.733 11,380
27 Nov	85720.38	629.6 ₹ 47,220	-114.5 -8587.50	-	312 6,240	-1.867 -140	146.133 10,960
26 Nov	85609.51	735 ₹ 55,125	-276.65 -20748.75	-	118 2,360	-9.867 -740	148 11,100
25 Nov	84587.01	1011.65 ₹ 75,873.75	-70.7 -5302.50	-	791 15,820	150.133 11,260	157.867 11,840
24 Nov	84900.71	1093.1 ₹ 81,982.5	83.2 6240.00	-	19 380	3.733 280	7.733 580
21 Nov	85231.92	996.35 ₹ 74,726.25	167.6 12570.00	-	24 480	0 0	4 300
20 Nov	85632.68	825 ₹ 61,875	-409 -30675.00	-	16 320	4 300	4 300
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

For Sensex 50 - strike price 85600 expiring on 24DEC2025

Delta for 85600 PE is -

Historical price for 85600 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1045.3, which was 60.3 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 154

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 958.65, which was 91.1 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 137

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 874.15, which was 267.85 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 151

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 609.3, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 191

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 566.55, which was -278.4 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 236

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 845, which was -254 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 68

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1099, which was 103.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 70

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 995.2, which was 221.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 63

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 799.6, which was 319.6 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 70

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 466.25, which was -215.95 lower than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 102

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 690, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 255

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 784, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 386

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 729.1, which was 113.95 higher than the previous day. The implied volatity was -, the open interest changed by -189 which decreased total open position to 378

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 602.35, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 567

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 574.6, which was -72.7 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 569

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 629.6, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 548

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 735, which was -276.65 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 555

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1011.65, which was -70.7 lower than the previous day. The implied volatity was -, the open interest changed by 563 which increased total open position to 592

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1093.1, which was 83.2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 29

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 996.35, which was 167.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 825, which was -409 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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