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 85700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	67.05 ₹ 5,028.75	-39.65 -2973.75	-	19,656 3,93,120	288 21,600	895.2 67,140
17 Dec	84559.65	112.95 ₹ 8,471.25	-45.35 -3401.25	-	11,435 2,28,700	292 21,900	607.2 45,540
16 Dec	84679.86	155.95 ₹ 11,696.25	-199.65 -14973.75	-	3,149 62,980	194.933 14,620	315.2 23,640
15 Dec	85213.36	352.8 ₹ 26,460	-81.35 -6101.25	-	1,196 23,920	9.333 700	120.267 9,020
12 Dec	85267.66	438.45 ₹ 32,883.75	112.1 8407.50	-	806 16,120	20.267 1,520	110.933 8,320
11 Dec	84818.13	320.1 ₹ 24,007.5	40.45 3033.75	-	571 11,420	18.933 1,420	90.667 6,800
10 Dec	84391.27	275.8 ₹ 20,685	-113.95 -8546.25	-	541 10,820	23.2 1,740	71.733 5,380
9 Dec	84666.28	387.75 ₹ 29,081.25	-203.35 -15251.25	-	148 2,960	4.267 320	48.533 3,640
8 Dec	85102.69	582.1 ₹ 43,657.5	-369 -27675.00	-	109 2,180	6.933 520	44.267 3,320
5 Dec	85712.37	943.3 ₹ 70,747.5	176.4 13230.00	-	291 5,820	-21.6 -1,620	37.333 2,800
4 Dec	85265.32	749.65 ₹ 56,223.75	22.5 1687.50	-	190 3,800	1.867 140	58.933 4,420
3 Dec	85106.81	750 ₹ 56,250	-124.05 -9303.75	-	60 1,200	7.467 560	57.067 4,280

2 Dec	85138.27	893.45 ₹ 67,008.75	-274.55 -20591.25	-	94 1,880	8 600	49.6 3,720
1 Dec	85641.90	1166.75 ₹ 87,506.25	-94.4 -7080.00	-	42 840	-0.267 -20	41.6 3,120
28 Nov	85706.67	1261.15 ₹ 94,586.25	-27.45 -2058.75	-	79 1,580	2.667 200	41.867 3,140
27 Nov	85720.38	1288.5 ₹ 96,637.5	25.85 1938.75	-	60 1,200	6.4 480	39.2 2,940
26 Nov	85609.51	1262.65 ₹ 94,698.75	438.85 32913.75	-	34 680	-2.933 -220	32.8 2,460
25 Nov	84587.01	781.85 ₹ 58,638.75	-266.75 -20006.25	-	235 4,700	30.667 2,300	35.733 2,680
24 Nov	84900.71	1026.5 ₹ 76,987.5	-308.15 -23111.25	-	24 480	2.4 180	5.067 380
21 Nov	85231.92	1334.65 ₹ 1,00,098.75	-104.5 -7837.50	-	15 300	1.6 120	2.667 200
20 Nov	85632.68	1439.15 ₹ 1,07,936.25	289.25 21693.75	-	16 320	0 0	1.067 80
19 Nov	85186.47	1148 ₹ 86,100	-191.7 -14377.50	-	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 85700 expiring on 24DEC2025

Delta for 85700 CE is -

Historical price for 85700 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 67.05, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 3357

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 112.95, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 2277

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 155.95, which was -199.65 lower than the previous day. The implied volatity was -, the open interest changed by 731 which increased total open position to 1182

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 352.8, which was -81.35 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 451

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 438.45, which was 112.1 higher than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 416

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 320.1, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 340

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 275.8, which was -113.95 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 269

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 387.75, which was -203.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 182

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 582.1, which was -369 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 166

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 943.3, which was 176.4 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 140

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 749.65, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 221

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 750, which was -124.05 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 214

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 893.45, which was -274.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 186

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1166.75, which was -94.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 156

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1261.15, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 157

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1288.5, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 147

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1262.65, which was 438.85 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 123

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 781.85, which was -266.75 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 134

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1026.5, which was -308.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1334.65, which was -104.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 10

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1439.15, which was 289.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1148, which was -191.7 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 85700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1133.25 ₹ 84,993.75	62 4650.00	-	281 5,620	9.6 720	66.4 4,980
17 Dec	84559.65	1038.9 ₹ 77,917.5	109.75 8231.25	-	190 3,800	0 0	56.8 4,260
16 Dec	84679.86	954 ₹ 71,550	289.15 21686.25	-	264 5,280	-7.467 -560	56.8 4,260
15 Dec	85213.36	665.95 ₹ 49,946.25	39.95 2996.25	-	339 6,780	-11.2 -840	64.267 4,820
12 Dec	85267.66	618.8 ₹ 46,410	-435.2 -32640.00	-	637 12,740	52.8 3,960	75.467 5,660
11 Dec	84818.13	1054 ₹ 79,050	37.15 2786.25	-	20 400	-1.333 -100	22.667 1,700
10 Dec	84391.27	1016.85 ₹ 76,263.75	-33.6 -2520.00	-	11 220	0 0	24 1,800
9 Dec	84666.28	1051.4 ₹ 78,855	191.9 14392.50	-	17 340	-0.267 -20	24 1,800
8 Dec	85102.69	870.3 ₹ 65,272.5	355.4 26655.00	-	223 4,460	-5.067 -380	24.267 1,820
5 Dec	85712.37	500.2 ₹ 37,515	-225.9 -16942.50	-	807 16,140	-14.133 -1,060	29.333 2,200
4 Dec	85265.32	750.65 ₹ 56,298.75	-82.05 -6153.75	-	226 4,520	-24.8 -1,860	43.467 3,260
3 Dec	85106.81	836.15 ₹ 62,711.25	14.85 1113.75	-	34 680	-4 -300	68.267 5,120
2 Dec	85138.27	772.8 ₹ 57,960	113.9 8542.50	-	247 4,940	13.067 980	72.267 5,420
1 Dec	85641.90	640.05 ₹ 48,003.75	9.8 735.00	-	280 5,600	1.333 100	59.2 4,440
28 Nov	85706.67	614 ₹ 46,050	-64.15 -4811.25	-	378 7,560	14.133 1,060	57.867 4,340
27 Nov	85720.38	665 ₹ 49,875	-132.85 -9963.75	-	133 2,660	10.667 800	43.733 3,280
26 Nov	85609.51	815.1 ₹ 61,132.5	-390 -29250.00	-	124 2,480	15.2 1,140	33.067 2,480
25 Nov	84587.01	1241.3 ₹ 93,097.5	122.6 9195.00	-	118 2,360	12 900	17.867 1,340
24 Nov	84900.71	1121.8 ₹ 84,135	67.5 5062.50	-	29 580	2.133 160	5.867 440
21 Nov	85231.92	1070.35 ₹ 80,276.25	219.85 16488.75	-	41 820	-3.733 -280	3.733 280
20 Nov	85632.68	850.5 ₹ 63,787.5	-378.55 -28391.25	-	46 920	6.933 520	7.467 560
19 Nov	85186.47	1229.05 ₹ 92,178.75	-653 -48975.00	-	2 40	0.533 40	0.533 40
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 85700 expiring on 24DEC2025

Delta for 85700 PE is -

Historical price for 85700 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1133.25, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 249

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1038.9, which was 109.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 954, which was 289.15 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 213

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 665.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 241

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 618.8, which was -435.2 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 283

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1054, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 85

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1016.85, which was -33.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1051.4, which was 191.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 870.3, which was 355.4 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 91

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 500.2, which was -225.9 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 110

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 750.65, which was -82.05 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 163

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 836.15, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 256

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 772.8, which was 113.9 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 271

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 640.05, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 222

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 614, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 217

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 665, which was -132.85 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 164

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 815.1, which was -390 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 124

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1241.3, which was 122.6 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 67

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1121.8, which was 67.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1070.35, which was 219.85 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 14

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 850.5, which was -378.55 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 28

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1229.05, which was -653 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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