SENSEX50

Sensex 50

26977.89 -13.85 (-0.05%)

L: 26961.61 H: 27066.34

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 86000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	93.55 ₹ 7,016.25	-152.35 -11426.25	-	27,391 5,47,820	0 0	2,283.2 1,71,240
16 Dec	84679.86	93.55 ₹ 7,016.25	-152.35 -11426.25	-	27,391 5,47,820	1,570.933 1,17,820	2,283.2 1,71,240
15 Dec	85213.36	246.15 ₹ 18,461.25	-65.85 -4938.75	-	10,608 2,12,160	320 24,000	712.267 53,420
12 Dec	85267.66	311.3 ₹ 23,347.5	75.8 5685.00	-	5,977 1,19,540	-32.267 -2,420	392.267 29,420
11 Dec	84818.13	235.9 ₹ 17,692.5	20.1 1507.50	-	4,272 85,440	2.933 220	424.533 31,840
10 Dec	84391.27	206.3 ₹ 15,472.5	-91.3 -6847.50	-	3,636 72,720	129.333 9,700	421.6 31,620
9 Dec	84666.28	300 ₹ 22,500	-182.9 -13717.50	-	2,510 50,200	43.2 3,240	292.267 21,920
8 Dec	85102.69	454.4 ₹ 34,080	-317.85 -23838.75	-	1,923 38,460	17.333 1,300	249.067 18,680
5 Dec	85712.37	767.65 ₹ 57,573.75	146.75 11006.25	-	2,201 44,020	32.533 2,440	231.733 17,380
4 Dec	85265.32	596.75 ₹ 44,756.25	-4.8 -360.00	-	1,867 37,340	-15.2 -1,140	199.2 14,940
3 Dec	85106.81	607.65 ₹ 45,573.75	-132.5 -9937.50	-	1,253 25,060	14.667 1,100	214.4 16,080
2 Dec	85138.27	756.9 ₹ 56,767.5	-240.3 -18022.50	-	979 19,580	-12.267 -920	199.733 14,980
1 Dec	85641.90	988.35 ₹ 74,126.25	-112.05 -8403.75	-	1,220 24,400	56.533 4,240	212 15,900
28 Nov	85706.67	1115.95 ₹ 83,696.25	16.1 1207.50	-	534 10,680	18.933 1,420	155.467 11,660
27 Nov	85720.38	1107.55 ₹ 83,066.25	26 1950.00	-	950 19,000	32 2,400	136.533 10,240
26 Nov	85609.51	1113.2 ₹ 83,490	438.35 32876.25	-	502 10,040	2.667 200	104.533 7,840
25 Nov	84587.01	655 ₹ 49,125	-214.75 -16106.25	-	792 15,840	51.733 3,880	101.867 7,640

24 Nov	84900.71	841 ₹ 63,075	-204.25 -15318.75	-	260 5,200	19.733 1,480	50.133 3,760
21 Nov	85231.92	1036.25 ₹ 77,718.75	-207.5 -15562.50	-	314 6,280	-1.867 -140	30.4 2,280
20 Nov	85632.68	1254.7 ₹ 94,102.5	260.3 19522.50	-	256 5,120	6.4 480	32.267 2,420
19 Nov	85186.47	1022 ₹ 76,650	148.65 11148.75	-	205 4,100	-8.8 -660	25.867 1,940
18 Nov	84673.02	840 ₹ 63,000	-128.6 -9645.00	-	171 3,420	3.2 240	34.667 2,600
17 Nov	84950.95	970.4 ₹ 72,780	72.65 5448.75	-	106 2,120	6.933 520	31.467 2,360
14 Nov	84562.78	899.85 ₹ 67,488.75	43.8 3285.00	-	243 4,860	0 0	24.533 1,840
13 Nov	84478.67	867.5 ₹ 65,062.5	-35.5 -2662.50	-	159 3,180	-1.067 -80	24.533 1,840
12 Nov	84466.51	900.85 ₹ 67,563.75	202.85 15213.75	-	113 2,260	18.933 1,420	25.6 1,920
11 Nov	83871.32	698 ₹ 52,350	-277.8 -20835.00	-	40 800	6.667 500	6.667 500
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 86000 expiring on 24DEC2025

Delta for 86000 CE is -

Historical price for 86000 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 93.55, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8562

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 93.55, which was -152.35 lower than the previous day. The implied volatity was -, the open interest changed by 5891 which increased total open position to 8562

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 246.15, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2671

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 311.3, which was 75.8 higher than the previous day. The implied volatity was -, the open interest changed by -121 which decreased total open position to 1471

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 235.9, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 1592

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 206.3, which was -91.3 lower than the previous day. The implied volatity was -, the open interest changed by 485 which increased total open position to 1581

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 300, which was -182.9 lower than the previous day. The implied volatity was -, the open interest changed by 162 which increased total open position to 1096

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 454.4, which was -317.85 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 934

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 767.65, which was 146.75 higher than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 869

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 596.75, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 747

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 607.65, which was -132.5 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 804

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 756.9, which was -240.3 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 749

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 988.35, which was -112.05 lower than the previous day. The implied volatity was -, the open interest changed by 212 which increased total open position to 795

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1115.95, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 583

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1107.55, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 512

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1113.2, which was 438.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 392

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 655, which was -214.75 lower than the previous day. The implied volatity was -, the open interest changed by 194 which increased total open position to 382

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 841, which was -204.25 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 188

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1036.25, which was -207.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 114

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1254.7, which was 260.3 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 121

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1022, which was 148.65 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 97

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 840, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 130

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 970.4, which was 72.65 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 118

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 899.85, which was 43.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 867.5, which was -35.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 92

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 900.85, which was 202.85 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 96

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 698, which was -277.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

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 86000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1190 ₹ 89,250	337.25 25293.75	-	1,072 21,440	0 0	125.067 9,380
16 Dec	84679.86	1190 ₹ 89,250	337.25 25293.75	-	1,072 21,440	3.733 280	125.067 9,380
15 Dec	85213.36	856.15 ₹ 64,211.25	46.8 3510.00	-	1,977 39,540	-16.533 -1,240	121.333 9,100
12 Dec	85267.66	796.2 ₹ 59,715	-322.35 -24176.25	-	1,440 28,800	59.2 4,440	137.867 10,340
11 Dec	84818.13	1121.6 ₹ 84,120	-367.6 -27570.00	-	367 7,340	-9.6 -720	78.667 5,900
10 Dec	84391.27	1503.15 ₹ 1,12,736.25	260.4 19530.00	-	129 2,580	-8.267 -620	88.267 6,620
9 Dec	84666.28	1232.4 ₹ 92,430	226.35 16976.25	-	453 9,060	-49.867 -3,740	96.533 7,240
8 Dec	85102.69	1016.9 ₹ 76,267.5	394.35 29576.25	-	1,031 20,620	-36.267 -2,720	146.4 10,980
5 Dec	85712.37	624 ₹ 46,800	-254.85 -19113.75	-	1,982 39,640	55.2 4,140	182.667 13,700
4 Dec	85265.32	895.65 ₹ 67,173.75	-111.55 -8366.25	-	743 14,860	-34.4 -2,580	127.467 9,560
3 Dec	85106.81	990 ₹ 74,250	62.3 4672.50	-	478 9,560	-31.733 -2,380	161.867 12,140
2 Dec	85138.27	913.45 ₹ 68,508.75	148.1 11107.50	-	869 17,380	-40.8 -3,060	193.6 14,520
1 Dec	85641.90	760 ₹ 57,000	23.15 1736.25	-	1,868 37,360	65.067 4,880	234.4 17,580
28 Nov	85706.67	721.2 ₹ 54,090	-67.95 -5096.25	-	1,258 25,160	3.467 260	169.333 12,700
27 Nov	85720.38	771.15 ₹ 57,836.25	-131.2 -9840.00	-	1,344 26,880	-13.333 -1,000	165.867 12,440
26 Nov	85609.51	890 ₹ 66,750	-465.4 -34905.00	-	592 11,840	6.933 520	179.2 13,440
25 Nov	84587.01	1388.7 ₹ 1,04,152.5	109.95 8246.25	-	1,338 26,760	97.867 7,340	172.267 12,920
24 Nov	84900.71	1319.05 ₹ 98,928.75	110.15 8261.25	-	318 6,360	19.467 1,460	74.4 5,580
21 Nov	85231.92	1209 ₹ 90,675	213.3 15997.50	-	286 5,720	0.267 20	54.933 4,120
20 Nov	85632.68	986.25 ₹ 73,968.75	-288.55 -21641.25	-	198 3,960	40.267 3,020	54.667 4,100
19 Nov	85186.47	1274.15 ₹ 95,561.25	-59.15 -4436.25	-	61 1,220	-3.733 -280	14.4 1,080
18 Nov	84673.02	1333.3 ₹ 99,997.5	-25.3 -1897.50	-	14 280	0.267 20	18.133 1,360
17 Nov	84950.95	1358.6 ₹ 1,01,895	-204.65 -15348.75	-	40 800	-0.267 -20	17.867 1,340
14 Nov	84562.78	1525.2 ₹ 1,14,390	41.9 3142.50	-	105 2,100	2.667 200	18.133 1,360
13 Nov	84478.67	1483.3 ₹ 1,11,247.5	-10.55 -791.25	-	47 940	-8.533 -640	15.467 1,160
12 Nov	84466.51	1493.9 ₹ 1,12,042.5	-1018.75 -76406.25	-	99 1,980	24 1,800	24 1,800
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 86000 expiring on 24DEC2025

Delta for 86000 PE is -

Historical price for 86000 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1190, which was 337.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 469

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1190, which was 337.25 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 469

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 856.15, which was 46.8 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 455

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 796.2, which was -322.35 lower than the previous day. The implied volatity was -, the open interest changed by 222 which increased total open position to 517

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1121.6, which was -367.6 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 295

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1503.15, which was 260.4 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 331

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1232.4, which was 226.35 higher than the previous day. The implied volatity was -, the open interest changed by -187 which decreased total open position to 362

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1016.9, which was 394.35 higher than the previous day. The implied volatity was -, the open interest changed by -136 which decreased total open position to 549

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 624, which was -254.85 lower than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 685

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 895.65, which was -111.55 lower than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 478

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 990, which was 62.3 higher than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 607

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 913.45, which was 148.1 higher than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 726

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 760, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 244 which increased total open position to 879

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 721.2, which was -67.95 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 635

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 771.15, which was -131.2 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 622

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 890, which was -465.4 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 672

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1388.7, which was 109.95 higher than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 646

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1319.05, which was 110.15 higher than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 279

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1209, which was 213.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 206

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 986.25, which was -288.55 lower than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 205

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1274.15, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 54

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 1333.3, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 1358.6, which was -204.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 1525.2, which was 41.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 68

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 1483.3, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 58

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 1493.9, which was -1018.75 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90

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

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