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 86200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	31.55 ₹ 2,366.25	-16.4 -1230.00	-	11,540 2,30,800	194.667 14,600	600.267 45,020
17 Dec	84559.65	50.15 ₹ 3,761.25	-19.15 -1436.25	-	5,139 1,02,780	163.733 12,280	405.6 30,420
16 Dec	84679.86	67.35 ₹ 5,051.25	-120.15 -9011.25	-	3,005 60,100	155.467 11,660	241.867 18,140
15 Dec	85213.36	189.95 ₹ 14,246.25	-54.75 -4106.25	-	1,080 21,600	23.2 1,740	86.4 6,480
12 Dec	85267.66	249.2 ₹ 18,690	64.2 4815.00	-	965 19,300	26.133 1,960	63.2 4,740
11 Dec	84818.13	180.25 ₹ 13,518.75	3.25 243.75	-	295 5,900	0.8 60	37.067 2,780

10 Dec	84391.27	179 ₹ 13,425	-66.15 -4961.25	-	212 4,240	0 0	36.267 2,720
9 Dec	84666.28	243.05 ₹ 18,228.75	-160.65 -12048.75	-	374 7,480	-2.133 -160	36.267 2,720
8 Dec	85102.69	381 ₹ 28,575	-278.15 -20861.25	-	296 5,920	0.8 60	38.4 2,880
5 Dec	85712.37	656.25 ₹ 49,218.75	130.3 9772.50	-	290 5,800	-8 -600	37.6 2,820
4 Dec	85265.32	529.65 ₹ 39,723.75	16.65 1248.75	-	213 4,260	-12.267 -920	45.6 3,420
3 Dec	85106.81	527.35 ₹ 39,551.25	-119.8 -8985.00	-	132 2,640	10.667 800	57.867 4,340
2 Dec	85138.27	657.55 ₹ 49,316.25	-235.1 -17632.50	-	104 2,080	7.733 580	47.2 3,540
1 Dec	85641.90	877.75 ₹ 65,831.25	-104.05 -7803.75	-	116 2,320	14.133 1,060	39.467 2,960
28 Nov	85706.67	977.2 ₹ 73,290	-5.9 -442.50	-	54 1,080	3.2 240	25.333 1,900
27 Nov	85720.38	987.4 ₹ 74,055	20.25 1518.75	-	54 1,080	4.267 320	22.133 1,660
26 Nov	85609.51	975.45 ₹ 73,158.75	387.85 29088.75	-	70 1,400	2.4 180	17.867 1,340
25 Nov	84587.01	580 ₹ 43,500	-211.8 -15885.00	-	134 2,680	0 0	15.467 1,160
24 Nov	84900.71	750 ₹ 56,250	-202.5 -15187.50	-	14 280	1.6 120	15.467 1,160
21 Nov	85231.92	952.5 ₹ 71,437.5	-147.35 -11051.25	-	11 220	-1.067 -80	13.867 1,040
20 Nov	85632.68	1099.85 ₹ 82,488.75	258.2 19365.00	-	5 100	-0.8 -60	14.933 1,120
19 Nov	85186.47	841.65 ₹ 63,123.75	49 3675.00	-	8 160	-0.533 -40	15.733 1,180
18 Nov	84673.02	792.65 ₹ 59,448.75	-108.45 -8133.75	-	11 220	2.667 200	16.267 1,220
17 Nov	84950.95	901.1 ₹ 67,582.5	30 2250.00	-	13 260	3.467 260	13.6 1,020
14 Nov	84562.78	891.85 ₹ 66,888.75	15.85 1188.75	-	0 0	0 0	10.133 760
13 Nov	84478.67	891.85 ₹ 66,888.75	15.85 1188.75	-	40 800	10.133 760	10.133 760
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 86200 expiring on 24DEC2025

Delta for 86200 CE is -

Historical price for 86200 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 31.55, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 730 which increased total open position to 2251

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 50.15, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 614 which increased total open position to 1521

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 67.35, which was -120.15 lower than the previous day. The implied volatity was -, the open interest changed by 583 which increased total open position to 907

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 189.95, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 324

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 249.2, which was 64.2 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 237

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 180.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 139

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 179, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 243.05, which was -160.65 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 136

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 381, which was -278.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 144

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 656.25, which was 130.3 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 141

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 529.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 171

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 527.35, which was -119.8 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 217

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 657.55, which was -235.1 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 177

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 877.75, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 148

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 977.2, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 95

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 987.4, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 83

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 975.45, which was 387.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 67

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 580, which was -211.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 750, which was -202.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 58

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 952.5, which was -147.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 52

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1099.85, which was 258.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 56

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 841.65, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 59

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 792.65, which was -108.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 61

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 901.1, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 51

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 891.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 891.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 38

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 86200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1669.3 ₹ 1,25,197.5	177.1 13282.50	-	89 1,780	1.067 80	37.333 2,800
17 Dec	84559.65	1492.2 ₹ 1,11,915	142.2 10665.00	-	44 880	3.467 260	36.267 2,720
16 Dec	84679.86	1350 ₹ 1,01,250	351.65 26373.75	-	11 220	-0.8 -60	32.8 2,460
15 Dec	85213.36	997.6 ₹ 74,820	61.75 4631.25	-	63 1,260	0.8 60	33.6 2,520
12 Dec	85267.66	940 ₹ 70,500	-442.25 -33168.75	-	99 1,980	8.267 620	32.8 2,460
11 Dec	84818.13	1382.25 ₹ 1,03,668.75	81.9 6142.50	-	7 140	-1.333 -100	24.533 1,840
10 Dec	84391.27	1300.35 ₹ 97,526.25	50.35 3776.25	-	1 20	-0.267 -20	25.867 1,940
9 Dec	84666.28	1250 ₹ 93,750	162.3 12172.50	-	10 200	-2.4 -180	26.133 1,960
8 Dec	85102.69	1107.55 ₹ 83,066.25	394.05 29553.75	-	149 2,980	-13.867 -1,040	28.533 2,140
5 Dec	85712.37	711.3 ₹ 53,347.5	-387 -29025.00	-	663 13,260	-69.867 -5,240	42.4 3,180
4 Dec	85265.32	1098.3 ₹ 82,372.5	-40.95 -3071.25	-	94 1,880	-24.533 -1,840	112.267 8,420
3 Dec	85106.81	1138.15 ₹ 85,361.25	92.2 6915.00	-	79 1,580	-14.4 -1,080	136.8 10,260
2 Dec	85138.27	1023.9 ₹ 76,792.5	167.5 12562.50	-	283 5,660	-65.6 -4,920	151.2 11,340
1 Dec	85641.90	846.2 ₹ 63,465	32.35 2426.25	-	301 6,020	2.933 220	216.8 16,260
28 Nov	85706.67	800.3 ₹ 60,022.5	-106.7 -8002.50	-	219 4,380	4.533 340	213.867 16,040
27 Nov	85720.38	907 ₹ 68,025	-76.2 -5715.00	-	92 1,840	0 0	209.333 15,700
26 Nov	85609.51	979.4 ₹ 73,455	-193.5 -14512.50	-	28 560	0 0	209.333 15,700
25 Nov	84587.01	1172.9 ₹ 87,967.5	-198.9 -14917.50	-	954 19,080	200.267 15,020	209.333 15,700
24 Nov	84900.71	1383 ₹ 1,03,725	86.15 6461.25	-	4 80	1.067 80	9.067 680
21 Nov	85231.92	1277.25 ₹ 95,793.75	75.45 5658.75	-	40 800	8 600	8 600
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 86200 expiring on 24DEC2025

Delta for 86200 PE is -

Historical price for 86200 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1669.3, which was 177.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 140

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1492.2, which was 142.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 136

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1350, which was 351.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 123

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 997.6, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 126

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 940, which was -442.25 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 123

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1382.25, which was 81.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 92

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1300.35, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 97

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1250, which was 162.3 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 98

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1107.55, which was 394.05 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 107

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 711.3, which was -387 lower than the previous day. The implied volatity was -, the open interest changed by -262 which decreased total open position to 159

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1098.3, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 421

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1138.15, which was 92.2 higher than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 513

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1023.9, which was 167.5 higher than the previous day. The implied volatity was -, the open interest changed by -246 which decreased total open position to 567

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 846.2, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 813

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 800.3, which was -106.7 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 802

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 907, which was -76.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 785

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 979.4, which was -193.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 785

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1172.9, which was -198.9 lower than the previous day. The implied volatity was -, the open interest changed by 751 which increased total open position to 785

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1383, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 34

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1277.25, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30

On 20 Nov SENSEX50 was trading at 85632.68. 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 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

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

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