SENSEX50

Sensex 50

27165.46 -17.32 (-0.06%)

L: 27042.54 H: 27188.49

Back to Option Chain

Historical option data for SENSEX50
15 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 85800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	317.55 ₹ 23,816.25	-69.4 -5205.00	-	1,533 30,660	41.067 3,080	134.933 10,120
12 Dec	85267.66	394.55 ₹ 29,591.25	99.2 7440.00	-	866 17,320	20 1,500	93.867 7,040
11 Dec	84818.13	285.45 ₹ 21,408.75	24.85 1863.75	-	627 12,540	18.933 1,420	73.867 5,540
10 Dec	84391.27	253.25 ₹ 18,993.75	-107.9 -8092.50	-	389 7,780	9.333 700	54.933 4,120
9 Dec	84666.28	356.8 ₹ 26,760	-192.95 -14471.25	-	297 5,940	1.333 100	45.6 3,420
8 Dec	85102.69	533.7 ₹ 40,027.5	-364.8 -27360.00	-	363 7,260	-3.467 -260	44.267 3,320
5 Dec	85712.37	892 ₹ 66,900	178.85 13413.75	-	287 5,740	-10.4 -780	47.733 3,580

4 Dec	85265.32	688.6 ₹ 51,645	2.75 206.25	-	82 1,640	-1.6 -120	58.133 4,360
3 Dec	85106.81	697.5 ₹ 52,312.5	-125.7 -9427.50	-	83 1,660	-0.267 -20	59.733 4,480
2 Dec	85138.27	839.8 ₹ 62,985	-230.1 -17257.50	-	75 1,500	9.333 700	60 4,500
1 Dec	85641.90	1069.9 ₹ 80,242.5	-150.05 -11253.75	-	73 1,460	-0.533 -40	50.667 3,800
28 Nov	85706.67	1223.95 ₹ 91,796.25	-43.95 -3296.25	-	234 4,680	22.4 1,680	51.2 3,840
27 Nov	85720.38	1267.9 ₹ 95,092.5	72.9 5467.50	-	23 460	0.8 60	28.8 2,160
26 Nov	85609.51	1195 ₹ 89,625	431.25 32343.75	-	59 1,180	7.467 560	28 2,100
25 Nov	84587.01	749.6 ₹ 56,220	-258.2 -19365.00	-	163 3,260	15.2 1,140	20.533 1,540
24 Nov	84900.71	976.6 ₹ 73,245	-237.8 -17835.00	-	15 300	3.733 280	5.333 400
21 Nov	85231.92	1214.4 ₹ 91,080	-58.45 -4383.75	-	4 80	0.267 20	1.6 120
20 Nov	85632.68	1272.85 ₹ 95,463.75	174.2 13065.00	-	9 180	0.8 60	1.333 100
19 Nov	85186.47	1098.65 ₹ 82,398.75	-198.1 -14857.50	-	4 80	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 85800 expiring on 24DEC2025

Delta for 85800 CE is -

Historical price for 85800 CE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 317.55, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 506

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 394.55, which was 99.2 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 352

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 285.45, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 277

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 253.25, which was -107.9 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 206

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 356.8, which was -192.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 171

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 533.7, which was -364.8 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 166

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 892, which was 178.85 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 179

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 688.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 218

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 697.5, which was -125.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 224

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 839.8, which was -230.1 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 225

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1069.9, which was -150.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 190

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1223.95, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 192

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1267.9, which was 72.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 108

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1195, which was 431.25 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 105

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 749.6, which was -258.2 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 77

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 976.6, which was -237.8 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 20

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1214.4, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1272.85, which was 174.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1098.65, which was -198.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 85800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	718.85 ₹ 53,913.75	25.5 1912.50	-	1,450 29,000	-60.267 -4,520	36.8 2,760
12 Dec	85267.66	686.05 ₹ 51,453.75	-304.95 -22871.25	-	1,169 23,380	66.133 4,960	97.067 7,280
11 Dec	84818.13	975 ₹ 73,125	-358.75 -26906.25	-	17 340	-0.8 -60	30.933 2,320
10 Dec	84391.27	1333.75 ₹ 1,00,031.25	226.4 16980.00	-	27 540	0 0	31.733 2,380
9 Dec	84666.28	1107.35 ₹ 83,051.25	203.25 15243.75	-	6 120	-0.533 -40	31.733 2,380
8 Dec	85102.69	925.3 ₹ 69,397.5	380.55 28541.25	-	469 9,380	-2.667 -200	32.267 2,420
5 Dec	85712.37	538 ₹ 40,350	-236.9 -17767.50	-	274 5,480	-9.333 -700	34.933 2,620
4 Dec	85265.32	797.7 ₹ 59,827.5	-80.35 -6026.25	-	195 3,900	-13.067 -980	44.267 3,320
3 Dec	85106.81	910.75 ₹ 68,306.25	42.1 3157.50	-	16 320	-0.533 -40	57.333 4,300
2 Dec	85138.27	867.3 ₹ 65,047.5	180.4 13530.00	-	63 1,260	1.333 100	57.867 4,340
1 Dec	85641.90	689.45 ₹ 51,708.75	32.75 2456.25	-	188 3,760	0.8 60	56.533 4,240
28 Nov	85706.67	647.65 ₹ 48,573.75	-58.1 -4357.50	-	214 4,280	7.733 580	55.733 4,180
27 Nov	85720.38	704.35 ₹ 52,826.25	-123.2 -9240.00	-	298 5,960	0.8 60	48 3,600
26 Nov	85609.51	827.55 ₹ 62,066.25	-361.55 -27116.25	-	60 1,200	7.467 560	47.2 3,540
25 Nov	84587.01	1189.1 ₹ 89,182.5	17.55 1316.25	-	172 3,440	37.6 2,820	39.733 2,980
24 Nov	84900.71	1177.35 ₹ 88,301.25	66.85 5013.75	-	6 120	1.333 100	2.133 160
21 Nov	85231.92	1120.05 ₹ 84,003.75	207.85 15588.75	-	12 240	-2.4 -180	0.8 60
20 Nov	85632.68	915.2 ₹ 68,640	-420.75 -31556.25	-	17 340	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

For Sensex 50 - strike price 85800 expiring on 24DEC2025

Delta for 85800 PE is -

Historical price for 85800 PE is as follows

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 718.85, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by -226 which decreased total open position to 138

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 686.05, which was -304.95 lower than the previous day. The implied volatity was -, the open interest changed by 248 which increased total open position to 364

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 975, which was -358.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 116

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1333.75, which was 226.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1107.35, which was 203.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 119

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 925.3, which was 380.55 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 121

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 538, which was -236.9 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 131

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 797.7, which was -80.35 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 166

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 910.75, which was 42.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 215

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 867.3, which was 180.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 217

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 689.45, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 212

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 647.65, which was -58.1 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 209

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 704.35, which was -123.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 180

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 827.55, which was -361.55 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 177

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1189.1, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 149

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1177.35, which was 66.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1120.05, which was 207.85 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 3

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 915.2, which was -420.75 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

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