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 85900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	111.3 ₹ 8,347.5	-166.35 -12476.25	-	2,701 54,020	0 0	252.8 18,960
16 Dec	84679.86	111.3 ₹ 8,347.5	-166.35 -12476.25	-	2,701 54,020	200.8 15,060	252.8 18,960
15 Dec	85213.36	279.4 ₹ 20,955	-74.35 -5576.25	-	1,195 23,900	-8.8 -660	52 3,900
12 Dec	85267.66	349.15 ₹ 26,186.25	86.05 6453.75	-	1,244 24,880	-0.267 -20	60.8 4,560
11 Dec	84818.13	257.3 ₹ 19,297.5	21.95 1646.25	-	600 12,000	17.867 1,340	61.067 4,580
10 Dec	84391.27	231.5 ₹ 17,362.5	-96.55 -7241.25	-	361 7,220	0.8 60	43.2 3,240
9 Dec	84666.28	325 ₹ 24,375	-181.15 -13586.25	-	223 4,460	4.533 340	42.4 3,180
8 Dec	85102.69	492 ₹ 36,900	-338.1 -25357.50	-	231 4,620	-5.067 -380	37.867 2,840
5 Dec	85712.37	827.3 ₹ 62,047.5	170.15 12761.25	-	96 1,920	-7.2 -540	42.933 3,220
4 Dec	85265.32	647.6 ₹ 48,570	7.5 562.50	-	93 1,860	-2.933 -220	50.133 3,760
3 Dec	85106.81	652.25 ₹ 48,918.75	-137.75 -10331.25	-	86 1,720	8 600	53.067 3,980
2 Dec	85138.27	790 ₹ 59,250	-237.4 -17805.00	-	84 1,680	9.333 700	45.067 3,380
1 Dec	85641.90	1027.4 ₹ 77,055	-146.7 -11002.50	-	57 1,140	-0.533 -40	35.733 2,680
28 Nov	85706.67	1195.05 ₹ 89,628.75	104.15 7811.25	-	73 1,460	10.133 760	36.267 2,720

27 Nov	85720.38	1090.9 ₹ 81,817.5	-58.75 -4406.25	-	17 340	0.8 60	26.133 1,960
26 Nov	85609.51	1135.85 ₹ 85,188.75	415.4 31155.00	-	64 1,280	6.4 480	25.333 1,900
25 Nov	84587.01	691.75 ₹ 51,881.25	-224.15 -16811.25	-	126 2,520	13.333 1,000	18.933 1,420
24 Nov	84900.71	890.4 ₹ 66,780	-171.75 -12881.25	-	15 300	3.733 280	5.6 420
21 Nov	85231.92	1062.15 ₹ 79,661.25	-148.1 -11107.50	-	7 140	1.067 80	1.867 140
20 Nov	85632.68	1210.25 ₹ 90,768.75	248.7 18652.50	-	4 80	0 0	0.8 60
19 Nov	85186.47	961.55 ₹ 72,116.25	-293.25 -21993.75	-	4 80	0.8 60	0.8 60
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 85900 expiring on 24DEC2025

Delta for 85900 CE is -

Historical price for 85900 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 111.3, which was -166.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 948

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 111.3, which was -166.35 lower than the previous day. The implied volatity was -, the open interest changed by 753 which increased total open position to 948

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 279.4, which was -74.35 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 195

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 349.15, which was 86.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 228

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 257.3, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 229

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 231.5, which was -96.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 162

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 325, which was -181.15 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 159

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 492, which was -338.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 142

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 827.3, which was 170.15 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 161

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 647.6, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 188

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 652.25, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 199

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 790, which was -237.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 169

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1027.4, which was -146.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 134

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1195.05, which was 104.15 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 136

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1090.9, which was -58.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 98

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1135.85, which was 415.4 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 95

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 691.75, which was -224.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 71

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 890.4, which was -171.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 21

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1062.15, which was -148.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1210.25, which was 248.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 961.55, which was -293.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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 85900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1115.2 ₹ 83,640	325.55 24416.25	-	109 2,180	0 0	21.333 1,600
16 Dec	84679.86	1115.2 ₹ 83,640	325.55 24416.25	-	109 2,180	0.533 40	21.333 1,600
15 Dec	85213.36	789.15 ₹ 59,186.25	45.85 3438.75	-	226 4,520	-11.467 -860	20.8 1,560
12 Dec	85267.66	734.9 ₹ 55,117.5	-465.1 -34882.50	-	224 4,480	25.867 1,940	32.267 2,420
11 Dec	84818.13	1200 ₹ 90,000	-378.75 -28406.25	-	30 600	-0.533 -40	6.4 480
10 Dec	84391.27	1189.15 ₹ 89,186.25	279.15 20936.25	-	0 0	0 0	6.933 520
9 Dec	84666.28	1189.15 ₹ 89,186.25	279.15 20936.25	-	18 360	-2.933 -220	6.933 520
8 Dec	85102.69	910 ₹ 68,250	327.35 24551.25	-	92 1,840	-13.6 -1,020	9.867 740
5 Dec	85712.37	576.2 ₹ 43,215	-244.9 -18367.50	-	295 5,900	-23.2 -1,740	23.467 1,760
4 Dec	85265.32	827.5 ₹ 62,062.5	-142.95 -10721.25	-	151 3,020	-19.467 -1,460	46.667 3,500
3 Dec	85106.81	1001.9 ₹ 75,142.5	118.6 8895.00	-	17 340	-0.8 -60	66.133 4,960
2 Dec	85138.27	872.85 ₹ 65,463.75	130.25 9768.75	-	190 3,800	10.4 780	66.933 5,020
1 Dec	85641.90	717.75 ₹ 53,831.25	17.8 1335.00	-	558 11,160	-8.8 -660	56.533 4,240
28 Nov	85706.67	660.25 ₹ 49,518.75	-85.9 -6442.50	-	914 18,280	9.067 680	65.333 4,900
27 Nov	85720.38	746.15 ₹ 55,961.25	-112.55 -8441.25	-	210 4,200	-33.867 -2,540	56.267 4,220
26 Nov	85609.51	858.7 ₹ 64,402.5	-381.75 -28631.25	-	69 1,380	-0.267 -20	90.133 6,760
25 Nov	84587.01	1240.45 ₹ 93,033.75	15.4 1155.00	-	413 8,260	83.467 6,260	90.4 6,780
24 Nov	84900.71	1228.6 ₹ 92,145	87.25 6543.75	-	7 140	0.533 40	6.933 520
21 Nov	85231.92	1141.25 ₹ 85,593.75	179.7 13477.50	-	40 800	2.933 220	6.4 480
20 Nov	85632.68	961.55 ₹ 72,116.25	-407 -30525.00	-	16 320	3.2 240	3.467 260
19 Nov	85186.47	1368.55 ₹ 1,02,641.25	-627.45 -47058.75	-	3 60	0.267 20	0.267 20
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 85900 expiring on 24DEC2025

Delta for 85900 PE is -

Historical price for 85900 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1115.2, which was 325.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1115.2, which was 325.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 80

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 789.15, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 78

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 734.9, which was -465.1 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 121

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1200, which was -378.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 24

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1189.15, which was 279.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1189.15, which was 279.15 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 26

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 910, which was 327.35 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 37

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 576.2, which was -244.9 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 88

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 827.5, which was -142.95 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 175

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1001.9, which was 118.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 248

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 872.85, which was 130.25 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 251

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 717.75, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 212

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 660.25, which was -85.9 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 245

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 746.15, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by -127 which decreased total open position to 211

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 858.7, which was -381.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 338

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1240.45, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 313 which increased total open position to 339

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1228.6, which was 87.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1141.25, which was 179.7 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 24

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 961.55, which was -407 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 13

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1368.55, which was -627.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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