SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:01 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 86500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	38.5 ₹ 2,887.5	-85.25 -6393.75	-	29,202 5,84,040	0 0	2,303.733 1,72,780
16 Dec	84679.86	38.5 ₹ 2,887.5	-85.25 -6393.75	-	29,202 5,84,040	1,706.4 1,27,980	2,303.733 1,72,780
15 Dec	85213.36	125.4 ₹ 9,405	-42.65 -3198.75	-	10,262 2,05,240	281.867 21,140	597.333 44,800
12 Dec	85267.66	169.7 ₹ 12,727.5	36.05 2703.75	-	4,668 93,360	77.6 5,820	315.467 23,660
11 Dec	84818.13	129.35 ₹ 9,701.25	-9.85 -738.75	-	1,526 30,520	41.067 3,080	237.867 17,840
10 Dec	84391.27	143.2 ₹ 10,740	-36.2 -2715.00	-	1,435 28,700	73.867 5,540	196.8 14,760
9 Dec	84666.28	178 ₹ 13,350	-122.15 -9161.25	-	827 16,540	32.267 2,420	122.933 9,220
8 Dec	85102.69	289.85 ₹ 21,738.75	-231.15 -17336.25	-	745 14,900	0.267 20	90.667 6,800
5 Dec	85712.37	513.55 ₹ 38,516.25	95 7125.00	-	1,149 22,980	23.733 1,780	90.4 6,780
4 Dec	85265.32	404.35 ₹ 30,326.25	-6.25 -468.75	-	718 14,360	-16.8 -1,260	66.667 5,000
3 Dec	85106.81	413.5 ₹ 31,012.5	-103.75 -7781.25	-	649 12,980	-8.267 -620	83.467 6,260
2 Dec	85138.27	521.8 ₹ 39,135	-214.75 -16106.25	-	306 6,120	-5.867 -440	91.733 6,880
1 Dec	85641.90	729.55 ₹ 54,716.25	-81.6 -6120.00	-	390 7,800	6.667 500	97.6 7,320
28 Nov	85706.67	829.9 ₹ 62,242.5	0.45 33.75	-	846 16,920	24.8 1,860	90.933 6,820

27 Nov	85720.38	834.8 ₹ 62,610	21.1 1582.50	-	179 3,580	5.333 400	66.133 4,960
26 Nov	85609.51	824.5 ₹ 61,837.5	336.8 25260.00	-	240 4,800	-11.467 -860	60.8 4,560
25 Nov	84587.01	460 ₹ 34,500	-200.65 -15048.75	-	506 10,120	42.133 3,160	72.267 5,420
24 Nov	84900.71	631.1 ₹ 47,332.5	-174.65 -13098.75	-	79 1,580	4.8 360	30.133 2,260
21 Nov	85231.92	804.65 ₹ 60,348.75	-179.55 -13466.25	-	170 3,400	-1.6 -120	25.333 1,900
20 Nov	85632.68	991.8 ₹ 74,385	223.75 16781.25	-	82 1,640	-3.2 -240	26.933 2,020
19 Nov	85186.47	774.85 ₹ 58,113.75	114.2 8565.00	-	38 760	-3.733 -280	30.133 2,260
18 Nov	84673.02	663.4 ₹ 49,755	-72.8 -5460.00	-	58 1,160	8.533 640	33.867 2,540
17 Nov	84950.95	703.25 ₹ 52,743.75	57.55 4316.25	-	29 580	0.8 60	25.333 1,900
14 Nov	84562.78	705.5 ₹ 52,912.5	38.3 2872.50	-	89 1,780	4 300	24.533 1,840
13 Nov	84478.67	661.85 ₹ 49,638.75	-38.05 -2853.75	-	70 1,400	-1.6 -120	20.533 1,540
12 Nov	84466.51	698.25 ₹ 52,368.75	279.9 20992.50	-	90 1,800	21.067 1,580	22.133 1,660
11 Nov	83871.32	418.35 ₹ 31,376.25	-405.4 -30405.00	-	11 220	0.533 40	1.067 80
10 Nov	83535.35	353.85 ₹ 26,538.75	-87 -6525.00	-	0 0	0 0	0.533 40
7 Nov	83216.28	353.85 ₹ 26,538.75	-87 -6525.00	-	2 40	0.533 40	0.533 40
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 86500 expiring on 24DEC2025

Delta for 86500 CE is -

Historical price for 86500 CE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 38.5, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8639

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 38.5, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 6399 which increased total open position to 8639

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 125.4, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 1057 which increased total open position to 2240

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 169.7, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 291 which increased total open position to 1183

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 129.35, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 892

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 143.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 277 which increased total open position to 738

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 178, which was -122.15 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 461

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 289.85, which was -231.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 340

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 513.55, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 339

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 404.35, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 250

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 413.5, which was -103.75 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 313

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 521.8, which was -214.75 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 344

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 729.55, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 366

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 829.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 341

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 834.8, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 248

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 824.5, which was 336.8 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 228

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 460, which was -200.65 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 271

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 631.1, which was -174.65 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 113

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 804.65, which was -179.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 95

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 991.8, which was 223.75 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 101

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 774.85, which was 114.2 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 113

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 663.4, which was -72.8 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 127

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 703.25, which was 57.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 95

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 705.5, which was 38.3 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 92

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 661.85, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 77

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 698.25, which was 279.9 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 83

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 418.35, which was -405.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 353.85, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 353.85, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 86500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	1560 ₹ 1,17,000	349.35 26201.25	-	11 220	0 0	56.8 4,260
16 Dec	84679.86	1560 ₹ 1,17,000	349.35 26201.25	-	11 220	-2.133 -160	56.8 4,260
15 Dec	85213.36	1210.65 ₹ 90,798.75	43.2 3240.00	-	62 1,240	-1.067 -80	58.933 4,420
12 Dec	85267.66	1159.85 ₹ 86,988.75	-364.75 -27356.25	-	170 3,400	6.133 460	60 4,500
11 Dec	84818.13	1537.5 ₹ 1,15,312.5	-116.55 -8741.25	-	226 4,520	-35.2 -2,640	53.867 4,040
10 Dec	84391.27	1654.05 ₹ 1,24,053.75	24.05 1803.75	-	11 220	-1.067 -80	89.067 6,680
9 Dec	84666.28	1630 ₹ 1,22,250	303.65 22773.75	-	82 1,640	-15.467 -1,160	90.133 6,760
8 Dec	85102.69	1326.35 ₹ 99,476.25	455.45 34158.75	-	196 3,920	-16.8 -1,260	105.6 7,920
5 Dec	85712.37	863.5 ₹ 64,762.5	-297.65 -22323.75	-	3,737 74,740	-1.6 -120	122.4 9,180
4 Dec	85265.32	1189 ₹ 89,175	-127.9 -9592.50	-	3,481 69,620	36.267 2,720	124 9,300
3 Dec	85106.81	1334.25 ₹ 1,00,068.75	71.9 5392.50	-	172 3,440	-1.333 -100	87.733 6,580
2 Dec	85138.27	1193.3 ₹ 89,497.5	188.95 14171.25	-	88 1,760	-1.333 -100	89.067 6,680
1 Dec	85641.90	997 ₹ 74,775	52.5 3937.50	-	292 5,840	3.467 260	90.4 6,780
28 Nov	85706.67	912.55 ₹ 68,441.25	-114.65 -8598.75	-	204 4,080	0.533 40	86.933 6,520
27 Nov	85720.38	996.8 ₹ 74,760	-143.2 -10740.00	-	221 4,420	-17.867 -1,340	86.4 6,480
26 Nov	85609.51	1140 ₹ 85,500	-581.35 -43601.25	-	33 660	-0.533 -40	104.267 7,820
25 Nov	84587.01	1721.35 ₹ 1,29,101.25	302.7 22702.50	-	842 16,840	99.2 7,440	104.8 7,860
24 Nov	84900.71	1418.65 ₹ 1,06,398.75	-37.05 -2778.75	-	9 180	1.333 100	5.6 420
21 Nov	85231.92	1455.7 ₹ 1,09,177.5	92.15 6911.25	-	25 500	4.267 320	4.267 320
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 86500 expiring on 24DEC2025

Delta for 86500 PE is -

Historical price for 86500 PE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 1560, which was 349.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1560, which was 349.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 213

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1210.65, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 221

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1159.85, which was -364.75 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 225

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1537.5, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by -132 which decreased total open position to 202

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1654.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 334

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1630, which was 303.65 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 338

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1326.35, which was 455.45 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 396

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 863.5, which was -297.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 459

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1189, which was -127.9 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 465

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1334.25, which was 71.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 329

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1193.3, which was 188.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 334

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 997, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 339

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 912.55, which was -114.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 326

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 996.8, which was -143.2 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 324

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1140, which was -581.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 391

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1721.35, which was 302.7 higher than the previous day. The implied volatity was -, the open interest changed by 372 which increased total open position to 393

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1418.65, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1455.7, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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

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

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