SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
16 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 86300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	56.15 ₹ 4,211.25	-108 -8100.00	-	2,740 54,800	127.2 9,540	212.533 15,940
15 Dec	85213.36	160.65 ₹ 12,048.75	-58.55 -4391.25	-	723 14,460	35.467 2,660	85.333 6,400
12 Dec	85267.66	219.1 ₹ 16,432.5	51.9 3892.50	-	755 15,100	18.667 1,400	49.867 3,740
11 Dec	84818.13	168.25 ₹ 12,618.75	7.35 551.25	-	178 3,560	5.867 440	31.2 2,340
10 Dec	84391.27	162.15 ₹ 12,161.25	-62.25 -4668.75	-	358 7,160	0.8 60	25.333 1,900
9 Dec	84666.28	219.7 ₹ 16,477.5	-134.95 -10121.25	-	118 2,360	-5.067 -380	24.533 1,840
8 Dec	85102.69	347.1 ₹ 26,032.5	-263.5 -19762.50	-	123 2,460	-2.133 -160	29.6 2,220
5 Dec	85712.37	605.85 ₹ 45,438.75	117.35 8801.25	-	164 3,280	-1.067 -80	31.733 2,380
4 Dec	85265.32	480.85 ₹ 36,063.75	-5.1 -382.50	-	189 3,780	-16 -1,200	32.8 2,460
3 Dec	85106.81	486.7 ₹ 36,502.5	-106.3 -7972.50	-	86 1,720	7.733 580	48.8 3,660
2 Dec	85138.27	611.4 ₹ 45,855	-229.35 -17201.25	-	48 960	6.4 480	41.067 3,080
1 Dec	85641.90	828.3 ₹ 62,122.5	-96.75 -7256.25	-	71 1,420	6.667 500	34.667 2,600
28 Nov	85706.67	927.4 ₹ 69,555	-8.2 -615.00	-	38 760	3.467 260	28 2,100
27 Nov	85720.38	950 ₹ 71,250	34.6 2595.00	-	46 920	1.6 120	24.533 1,840
26 Nov	85609.51	911.45 ₹ 68,358.75	351.05 26328.75	-	77 1,540	2.667 200	22.933 1,720
25 Nov	84587.01	537.95 ₹ 40,346.25	-236.45 -17733.75	-	364 7,280	12.8 960	20.267 1,520
24 Nov	84900.71	722.35 ₹ 54,176.25	-178.25 -13368.75	-	22 440	4 300	7.467 560
21 Nov	85231.92	900.6 ₹ 67,545	-96.85 -7263.75	-	11 220	0.267 20	3.467 260
20 Nov	85632.68	997.45 ₹ 74,808.75	139.55 10466.25	-	8 160	0.267 20	3.2 240

19 Nov	85186.47	857.9 ₹ 64,342.5	-238.45 -17883.75	-	8 160	0.267 20	2.933 220
18 Nov	84673.02	829.15 ₹ 62,186.25	-6.15 -461.25	-	0 0	0 0	2.667 200
17 Nov	84950.95	829.15 ₹ 62,186.25	-6.15 -461.25	-	13 260	2.667 200	2.667 200
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 86300 expiring on 24DEC2025

Delta for 86300 CE is -

Historical price for 86300 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 56.15, which was -108 lower than the previous day. The implied volatity was -, the open interest changed by 477 which increased total open position to 797

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 160.65, which was -58.55 lower than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 320

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 219.1, which was 51.9 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 187

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 168.25, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 117

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 162.15, which was -62.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 95

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 219.7, which was -134.95 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 92

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 347.1, which was -263.5 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 111

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 605.85, which was 117.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 119

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 480.85, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 123

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 486.7, which was -106.3 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 183

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 611.4, which was -229.35 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 154

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 828.3, which was -96.75 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 130

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 927.4, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 105

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 950, which was 34.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 92

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 911.45, which was 351.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 86

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 537.95, which was -236.45 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 76

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 722.35, which was -178.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 28

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 900.6, which was -96.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 997.45, which was 139.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 857.9, which was -238.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 829.15, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 829.15, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 86300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	1405 ₹ 1,05,375	336.8 25260.00	-	2 40	0 0	32.267 2,420
15 Dec	85213.36	1068.2 ₹ 80,115	4.8 360.00	-	25 500	-2.133 -160	32.267 2,420
12 Dec	85267.66	1063.4 ₹ 79,755	-439.65 -32973.75	-	26 520	3.2 240	34.4 2,580
11 Dec	84818.13	1503.05 ₹ 1,12,728.75	-395.05 -29628.75	-	5 100	-1.067 -80	31.2 2,340
10 Dec	84391.27	1285.8 ₹ 96,435	522.5 39187.50	-	0 0	0 0	32.267 2,420
9 Dec	84666.28	1285.8 ₹ 96,435	522.5 39187.50	-	0 0	0 0	32.267 2,420
8 Dec	85102.69	1285.8 ₹ 96,435	522.5 39187.50	-	8 160	-1.333 -100	32.267 2,420
5 Dec	85712.37	760.1 ₹ 57,007.5	-280.65 -21048.75	-	477 9,540	-50.133 -3,760	33.6 2,520
4 Dec	85265.32	1069.4 ₹ 80,205	-93.75 -7031.25	-	208 4,160	-33.333 -2,500	83.733 6,280
3 Dec	85106.81	1163.15 ₹ 87,236.25	50.9 3817.50	-	8 160	0 0	117.067 8,780
2 Dec	85138.27	1082.25 ₹ 81,168.75	188.8 14160.00	-	180 3,600	-38.4 -2,880	117.067 8,780
1 Dec	85641.90	894.45 ₹ 67,083.75	41.55 3116.25	-	297 5,940	-3.733 -280	155.467 11,660
28 Nov	85706.67	845.75 ₹ 63,431.25	-55.85 -4188.75	-	75 1,500	6.133 460	159.2 11,940
27 Nov	85720.38	900 ₹ 67,500	-162 -12150.00	-	34 680	1.067 80	153.067 11,480
26 Nov	85609.51	1062 ₹ 79,650	-614.45 -46083.75	-	27 540	2.667 200	152 11,400
25 Nov	84587.01	1676.45 ₹ 1,25,733.75	262.05 19653.75	-	779 15,580	137.333 10,300	149.333 11,200
24 Nov	84900.71	1438.35 ₹ 1,07,876.25	109.6 8220.00	-	39 780	10.4 780	12 900
21 Nov	85231.92	1322 ₹ 99,150	67.65 5073.75	-	14 280	1.6 120	1.6 120
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 86300 expiring on 24DEC2025

Delta for 86300 PE is -

Historical price for 86300 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1405, which was 336.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1068.2, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 121

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1063.4, which was -439.65 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 129

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1503.05, which was -395.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 117

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1285.8, which was 522.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1285.8, which was 522.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1285.8, which was 522.5 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 121

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 760.1, which was -280.65 lower than the previous day. The implied volatity was -, the open interest changed by -188 which decreased total open position to 126

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1069.4, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 314

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1163.15, which was 50.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 439

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1082.25, which was 188.8 higher than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 439

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 894.45, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 583

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 845.75, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 597

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 900, which was -162 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 574

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1062, which was -614.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 570

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1676.45, which was 262.05 higher than the previous day. The implied volatity was -, the open interest changed by 515 which increased total open position to 560

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1438.35, which was 109.6 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 45

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1322, which was 67.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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

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