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 86400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	46.5 ₹ 3,487.5	-95.2 -7140.00	-	1,574 31,480	0 0	94.4 7,080
16 Dec	84679.86	46.5 ₹ 3,487.5	-95.2 -7140.00	-	1,574 31,480	42.667 3,200	94.4 7,080
15 Dec	85213.36	143.8 ₹ 10,785	-47.3 -3547.50	-	787 15,740	15.467 1,160	51.733 3,880
12 Dec	85267.66	193.2 ₹ 14,490	37.85 2838.75	-	599 11,980	3.733 280	36.267 2,720
11 Dec	84818.13	146.2 ₹ 10,965	-3 -225.00	-	195 3,900	2.4 180	32.533 2,440
10 Dec	84391.27	152.3 ₹ 11,422.5	-47.85 -3588.75	-	360 7,200	6.667 500	30.133 2,260
9 Dec	84666.28	202.25 ₹ 15,168.75	-131 -9825.00	-	287 5,740	2.667 200	23.467 1,760
8 Dec	85102.69	316.7 ₹ 23,752.5	-250.05 -18753.75	-	230 4,600	-4.8 -360	20.8 1,560
5 Dec	85712.37	558.45 ₹ 41,883.75	104.3 7822.50	-	109 2,180	-0.8 -60	25.6 1,920
4 Dec	85265.32	446 ₹ 33,450	2.5 187.50	-	375 7,500	-25.333 -1,900	26.4 1,980
3 Dec	85106.81	449.15 ₹ 33,686.25	-108.45 -8133.75	-	135 2,700	5.067 380	51.733 3,880
2 Dec	85138.27	565.95 ₹ 42,446.25	-222.5 -16687.50	-	130 2,600	-5.333 -400	46.667 3,500
1 Dec	85641.90	776.35 ₹ 58,226.25	-92.15 -6911.25	-	43 860	1.333 100	52 3,900
28 Nov	85706.67	885 ₹ 66,375	14.3 1072.50	-	146 2,920	-4.8 -360	50.667 3,800
27 Nov	85720.38	870.7 ₹ 65,302.5	8.55 641.25	-	127 2,540	15.2 1,140	55.467 4,160
26 Nov	85609.51	862.15 ₹ 64,661.25	337.9 25342.50	-	30 600	0 0	40.267 3,020
25 Nov	84587.01	503.35 ₹ 37,751.25	-214.4 -16080.00	-	279 5,580	32.267 2,420	40.267 3,020
24 Nov	84900.71	704.75 ₹ 52,856.25	-145 -10875.00	-	19 380	4 300	8 600
21 Nov	85231.92	849.75 ₹ 63,731.25	-157.95 -11846.25	-	17 340	1.067 80	4 300
20 Nov	85632.68	1009.5 ₹ 75,712.5	272 20400.00	-	11 220	0 0	2.933 220

19 Nov	85186.47	737.5 ₹ 55,312.5	-321.6 -24120.00	-	13 260	2.933 220	2.933 220
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 86400 expiring on 24DEC2025

Delta for 86400 CE is -

Historical price for 86400 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 46.5, which was -95.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 354

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 46.5, which was -95.2 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 354

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 143.8, which was -47.3 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 194

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 193.2, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 136

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 146.2, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 122

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 152.3, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 113

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 202.25, which was -131 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 88

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 316.7, which was -250.05 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 78

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 558.45, which was 104.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 96

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 446, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 99

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 449.15, which was -108.45 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 194

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 565.95, which was -222.5 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 175

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 776.35, which was -92.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 195

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 885, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 190

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 870.7, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 208

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 862.15, which was 337.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 503.35, which was -214.4 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 151

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 704.75, which was -145 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 849.75, which was -157.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 15

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 1009.5, which was 272 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 737.5, which was -321.6 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

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 86400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	1140 ₹ 85,500	-402.55 -30191.25	-	0 0	0 0	21.867 1,640
16 Dec	84679.86	1140 ₹ 85,500	-402.55 -30191.25	-	0 0	0 0	21.867 1,640
15 Dec	85213.36	1140 ₹ 85,500	-402.55 -30191.25	-	0 0	0 0	21.867 1,640
12 Dec	85267.66	1140 ₹ 85,500	-402.55 -30191.25	-	22 440	0.533 40	21.867 1,640
11 Dec	84818.13	1542.55 ₹ 1,15,691.25	-255.95 -19196.25	-	4 80	-0.533 -40	21.333 1,600
10 Dec	84391.27	1800 ₹ 1,35,000	266.25 19968.75	-	7 140	-1.867 -140	21.867 1,640
9 Dec	84666.28	1535 ₹ 1,15,125	222.6 16695.00	-	6 120	-1.333 -100	23.733 1,780
8 Dec	85102.69	1312.4 ₹ 98,430	474.7 35602.50	-	77 1,540	-15.2 -1,140	25.067 1,880
5 Dec	85712.37	837.7 ₹ 62,827.5	-317.6 -23820.00	-	159 3,180	17.6 1,320	40.267 3,020
4 Dec	85265.32	1155.3 ₹ 86,647.5	-65.7 -4927.50	-	224 4,480	-26.667 -2,000	22.667 1,700
3 Dec	85106.81	1226.9 ₹ 92,017.5	75.05 5628.75	-	16 320	0.267 20	49.333 3,700
2 Dec	85138.27	1152.25 ₹ 86,418.75	152.05 11403.75	-	49 980	9.6 720	49.067 3,680
1 Dec	85641.90	1000.2 ₹ 75,015	70.4 5280.00	-	35 700	1.067 80	39.467 2,960
28 Nov	85706.67	929.8 ₹ 69,735	-29 -2175.00	-	44 880	-0.267 -20	38.4 2,880
27 Nov	85720.38	958.95 ₹ 71,921.25	-115.45 -8658.75	-	201 4,020	26.933 2,020	38.667 2,900
26 Nov	85609.51	1074.4 ₹ 80,580	161.9 12142.50	-	45 900	8 600	11.733 880
25 Nov	84587.01	912.5 ₹ 68,437.5	-511.45 -38358.75	-	13 260	0.8 60	3.733 280
24 Nov	84900.71	1423.95 ₹ 1,06,796.25	12.75 956.25	-	9 180	1.867 140	2.933 220
21 Nov	85231.92	1411.2 ₹ 1,05,840	102.9 7717.50	-	10 200	1.067 80	1.067 80
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 86400 expiring on 24DEC2025

Delta for 86400 PE is -

Historical price for 86400 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 1140, which was -402.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1140, which was -402.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1140, which was -402.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1140, which was -402.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 82

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1542.55, which was -255.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 80

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1800, which was 266.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 82

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1535, which was 222.6 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 89

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1312.4, which was 474.7 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 94

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 837.7, which was -317.6 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 151

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1155.3, which was -65.7 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 85

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1226.9, which was 75.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 185

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1152.25, which was 152.05 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 184

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1000.2, which was 70.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 148

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 929.8, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 958.95, which was -115.45 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 145

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1074.4, which was 161.9 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 44

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 912.5, which was -511.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1423.95, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1411.2, which was 102.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

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