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 04:01 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 86100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	34.6 ₹ 2,595	-21.5 -1612.50	-	14,799 2,95,980	181.333 13,600	565.6 42,420
17 Dec	84559.65	58.35 ₹ 4,376.25	-24.45 -1833.75	-	5,578 1,11,560	187.733 14,080	384.267 28,820
16 Dec	84679.86	80.7 ₹ 6,052.5	-133.35 -10001.25	-	2,227 44,540	120 9,000	196.533 14,740
15 Dec	85213.36	217.1 ₹ 16,282.5	-58.8 -4410.00	-	1,492 29,840	24 1,800	76.533 5,740
12 Dec	85267.66	278.05 ₹ 20,853.75	63.55 4766.25	-	1,080 21,600	20 1,500	52.533 3,940
11 Dec	84818.13	213.95 ₹ 16,046.25	19.35 1451.25	-	223 4,460	3.467 260	32.533 2,440
10 Dec	84391.27	192.3 ₹ 14,422.5	-82.05 -6153.75	-	407 8,140	1.333 100	29.067 2,180
9 Dec	84666.28	270.2 ₹ 20,265	-163.6 -12270.00	-	217 4,340	-3.467 -260	27.733 2,080
8 Dec	85102.69	417.95 ₹ 31,346.25	-295.45 -22158.75	-	124 2,480	-1.333 -100	31.2 2,340
5 Dec	85712.37	712.65 ₹ 53,448.75	137.45 10308.75	-	285 5,700	-25.333 -1,900	32.533 2,440
4 Dec	85265.32	563.7 ₹ 42,277.5	7.9 592.50	-	203 4,060	-18.667 -1,400	57.867 4,340
3 Dec	85106.81	564.8 ₹ 42,360	-117.5 -8812.50	-	248 4,960	19.467 1,460	76.533 5,740
2 Dec	85138.27	700.9 ₹ 52,567.5	-223.6 -16770.00	-	93 1,860	2.667 200	57.067 4,280
1 Dec	85641.90	909.9 ₹ 68,242.5	-121.35 -9101.25	-	148 2,960	20.8 1,560	54.4 4,080
28 Nov	85706.67	1048 ₹ 78,600	6.5 487.50	-	14 280	2.4 180	33.6 2,520
27 Nov	85720.38	1040.3 ₹ 78,022.5	22.05 1653.75	-	39 780	1.333 100	31.2 2,340
26 Nov	85609.51	1007.6 ₹ 75,570	368.35 27626.25	-	59 1,180	5.6 420	29.867 2,240
25 Nov	84587.01	624 ₹ 46,800	-215.15 -16136.25	-	181 3,620	18.933 1,420	24.267 1,820
24 Nov	84900.71	836.25 ₹ 62,718.75	-167.85 -12588.75	-	12 240	2.933 220	5.333 400
21 Nov	85231.92	1004.1 ₹ 75,307.5	-91 -6825.00	-	8 160	1.333 100	2.4 180
20 Nov	85632.68	1095.1 ₹ 82,132.5	227.5 17062.50	-	4 80	0 0	1.067 80
19 Nov	85186.47	867.6 ₹ 65,070	-306.1 -22957.50	-	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 86100 expiring on 24DEC2025

Delta for 86100 CE is -

Historical price for 86100 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 34.6, which was -21.5 lower than the previous day. The implied volatity was -, the open interest changed by 680 which increased total open position to 2121

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 58.35, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 704 which increased total open position to 1441

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 80.7, which was -133.35 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 737

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 217.1, which was -58.8 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 287

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 278.05, which was 63.55 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 197

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 213.95, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 122

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 192.3, which was -82.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 109

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 270.2, which was -163.6 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 104

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 417.95, which was -295.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 117

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 712.65, which was 137.45 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 122

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 563.7, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 217

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 564.8, which was -117.5 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 287

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 700.9, which was -223.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 214

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 909.9, which was -121.35 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 204

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1048, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 126

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1040.3, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 117

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1007.6, which was 368.35 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 112

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 624, which was -215.15 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 91

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 836.25, which was -167.85 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 20

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1004.1, which was -91 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1095.1, which was 227.5 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 867.6, which was -306.1 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 86100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1522.8 ₹ 1,14,210	112.15 8411.25	-	122 2,440	10.4 780	30.667 2,300
17 Dec	84559.65	1391.3 ₹ 1,04,347.5	197.25 14793.75	-	80 1,600	-1.867 -140	20.267 1,520
16 Dec	84679.86	1194.05 ₹ 89,553.75	267.8 20085.00	-	39 780	-2.933 -220	22.133 1,660
15 Dec	85213.36	925.25 ₹ 69,393.75	60.25 4518.75	-	96 1,920	-5.333 -400	25.067 1,880
12 Dec	85267.66	865 ₹ 64,875	-486.2 -36465.00	-	86 1,720	3.467 260	30.4 2,280
11 Dec	84818.13	1351.2 ₹ 1,01,340	-384.2 -28815.00	-	9 180	-1.867 -140	26.933 2,020
10 Dec	84391.27	1339.15 ₹ 1,00,436.25	291.05 21828.75	-	0 0	0 0	28.8 2,160
9 Dec	84666.28	1339.15 ₹ 1,00,436.25	291.05 21828.75	-	8 160	-0.533 -40	28.8 2,160
8 Dec	85102.69	1049.15 ₹ 78,686.25	379.3 28447.50	-	43 860	-8.8 -660	29.333 2,200
5 Dec	85712.37	657.7 ₹ 49,327.5	-302.3 -22672.50	-	256 5,120	-23.467 -1,760	38.133 2,860
4 Dec	85265.32	960 ₹ 72,000	-202.65 -15198.75	-	87 1,740	-20 -1,500	61.6 4,620
3 Dec	85106.81	1162.65 ₹ 87,198.75	147.95 11096.25	-	7 140	0 0	81.6 6,120
2 Dec	85138.27	968.7 ₹ 72,652.5	151.55 11366.25	-	150 3,000	-33.6 -2,520	81.6 6,120
1 Dec	85641.90	802.7 ₹ 60,202.5	37.25 2793.75	-	160 3,200	-0.8 -60	115.2 8,640
28 Nov	85706.67	760.15 ₹ 57,011.25	-72.4 -5430.00	-	82 1,640	0.267 20	116 8,700
27 Nov	85720.38	814.7 ₹ 61,102.5	-128.25 -9618.75	-	63 1,260	1.067 80	115.733 8,680
26 Nov	85609.51	934.6 ₹ 70,095	-524.05 -39303.75	-	75 1,500	0.533 40	114.667 8,600
25 Nov	84587.01	1458.65 ₹ 1,09,398.75	130.8 9810.00	-	614 12,280	105.6 7,920	114.133 8,560
24 Nov	84900.71	1336.45 ₹ 1,00,233.75	99.4 7455.00	-	11 220	2.667 200	8.533 640
21 Nov	85231.92	1264.4 ₹ 94,830	221.85 16638.75	-	30 600	2.4 180	5.867 440
20 Nov	85632.68	1042.55 ₹ 78,191.25	-455.7 -34177.50	-	28 560	3.467 260	3.467 260
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 86100 expiring on 24DEC2025

Delta for 86100 PE is -

Historical price for 86100 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1522.8, which was 112.15 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 115

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1391.3, which was 197.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 76

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1194.05, which was 267.8 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 83

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 925.25, which was 60.25 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 94

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 865, which was -486.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 114

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1351.2, which was -384.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 101

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1339.15, which was 291.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1339.15, which was 291.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 108

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1049.15, which was 379.3 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 110

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 657.7, which was -302.3 lower than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 143

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 960, which was -202.65 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 231

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1162.65, which was 147.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 306

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 968.7, which was 151.55 higher than the previous day. The implied volatity was -, the open interest changed by -126 which decreased total open position to 306

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 802.7, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 432

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 760.15, which was -72.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 435

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 814.7, which was -128.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 434

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 934.6, which was -524.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 430

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1458.65, which was 130.8 higher than the previous day. The implied volatity was -, the open interest changed by 396 which increased total open position to 428

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1336.45, which was 99.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 32

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1264.4, which was 221.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 22

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1042.55, which was -455.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

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