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 86600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	17.7 ₹ 1,327.5	-9.8 -735.00	-	5,929 1,18,580	189.333 14,200	430.4 32,280
17 Dec	84559.65	29.7 ₹ 2,227.5	-3.65 -273.75	-	1,740 34,800	126.133 9,460	241.067 18,080

16 Dec	84679.86	33.85 ₹ 2,538.75	-72.6 -5445.00	-	1,406 28,120	49.6 3,720	114.933 8,620
15 Dec	85213.36	103.95 ₹ 7,796.25	-44.6 -3345.00	-	503 10,060	7.733 580	65.333 4,900
12 Dec	85267.66	150.05 ₹ 11,253.75	29.85 2238.75	-	489 9,780	16.267 1,220	57.6 4,320
11 Dec	84818.13	118.5 ₹ 8,887.5	-6 -450.00	-	302 6,040	-2.133 -160	41.333 3,100
10 Dec	84391.27	125.6 ₹ 9,420	-36.05 -2703.75	-	228 4,560	6.667 500	43.467 3,260
9 Dec	84666.28	162.65 ₹ 12,198.75	-116.8 -8760.00	-	184 3,680	13.867 1,040	36.8 2,760
8 Dec	85102.69	262.9 ₹ 19,717.5	-210.5 -15787.50	-	252 5,040	3.733 280	22.933 1,720
5 Dec	85712.37	470.9 ₹ 35,317.5	89 6675.00	-	234 4,680	-12.8 -960	19.2 1,440
4 Dec	85265.32	385.85 ₹ 28,938.75	3.2 240.00	-	206 4,120	-7.467 -560	32 2,400
3 Dec	85106.81	385.4 ₹ 28,905	-95.7 -7177.50	-	97 1,940	0.533 40	39.467 2,960
2 Dec	85138.27	492.45 ₹ 36,933.75	-195.4 -14655.00	-	37 740	-2.4 -180	38.933 2,920
1 Dec	85641.90	690.55 ₹ 51,791.25	-77.05 -5778.75	-	516 10,320	9.067 680	41.333 3,100
28 Nov	85706.67	774.55 ₹ 58,091.25	-5.25 -393.75	-	54 1,080	2.133 160	32.267 2,420
27 Nov	85720.38	783.2 ₹ 58,740	25.6 1920.00	-	65 1,300	-0.267 -20	30.133 2,260
26 Nov	85609.51	756.4 ₹ 56,730	294.1 22057.50	-	45 900	-5.6 -420	30.4 2,280
25 Nov	84587.01	435.9 ₹ 32,692.5	-194.2 -14565.00	-	253 5,060	21.6 1,620	36 2,700
24 Nov	84900.71	606.75 ₹ 45,506.25	-161.5 -12112.50	-	21 420	2.133 160	14.4 1,080
21 Nov	85231.92	768.25 ₹ 57,618.75	-136.55 -10241.25	-	8 160	0.533 40	12.267 920
20 Nov	85632.68	904.8 ₹ 67,860	241.9 18142.50	-	31 620	4.267 320	11.733 880
19 Nov	85186.47	662.9 ₹ 49,717.5	-324.45 -24333.75	-	32 640	7.467 560	7.467 560
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 86600 expiring on 24DEC2025

Delta for 86600 CE is -

Historical price for 86600 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 17.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 710 which increased total open position to 1614

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 29.7, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 473 which increased total open position to 904

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 33.85, which was -72.6 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 431

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 103.95, which was -44.6 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 245

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 150.05, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 216

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 118.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 155

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 125.6, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 163

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 162.65, which was -116.8 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 138

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 262.9, which was -210.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 86

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 470.9, which was 89 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 72

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 385.85, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 120

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 385.4, which was -95.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 148

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 492.45, which was -195.4 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 146

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 690.55, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 155

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 774.55, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 121

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 783.2, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 113

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 756.4, which was 294.1 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 114

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 435.9, which was -194.2 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 135

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 606.75, which was -161.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 54

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 768.25, which was -136.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 46

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 904.8, which was 241.9 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 44

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 662.9, which was -324.45 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 28

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 86600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1989.35 ₹ 1,49,201.25	301.55 22616.25	-	21 420	-0.533 -40	24.267 1,820
17 Dec	84559.65	1687.8 ₹ 1,26,585	-333.2 -24990.00	-	7 140	-0.267 -20	24.8 1,860
16 Dec	84679.86	1340 ₹ 1,00,500	110.95 8321.25	-	0 0	0 0	25.067 1,880
15 Dec	85213.36	1340 ₹ 1,00,500	110.95 8321.25	-	10 200	0 0	25.067 1,880
12 Dec	85267.66	1229.05 ₹ 92,178.75	-421.55 -31616.25	-	29 580	-5.067 -380	25.067 1,880
11 Dec	84818.13	1650.6 ₹ 1,23,795	-501.55 -37616.25	-	16 320	-2.4 -180	30.133 2,260
10 Dec	84391.27	1724.1 ₹ 1,29,307.5	574.1 43057.50	-	0 0	0 0	32.533 2,440
9 Dec	84666.28	1724.1 ₹ 1,29,307.5	574.1 43057.50	-	4 80	-1.067 -80	32.533 2,440
8 Dec	85102.69	1150 ₹ 86,250	180.45 13533.75	-	2 40	0 0	33.6 2,520
5 Dec	85712.37	944.4 ₹ 70,830	-467.9 -35092.50	-	252 5,040	-3.733 -280	33.6 2,520
4 Dec	85265.32	1412.3 ₹ 1,05,922.5	62.2 4665.00	-	5 100	-1.067 -80	37.333 2,800
3 Dec	85106.81	1353.45 ₹ 1,01,508.75	32.65 2448.75	-	4 80	0 0	38.4 2,880
2 Dec	85138.27	1320.8 ₹ 99,060	230.7 17302.50	-	11 220	-2.133 -160	38.4 2,880
1 Dec	85641.90	1053.7 ₹ 79,027.5	20.5 1537.50	-	346 6,920	4 300	40.533 3,040
28 Nov	85706.67	1033.2 ₹ 77,490	-17.75 -1331.25	-	5 100	0.533 40	36.533 2,740
27 Nov	85720.38	1050.95 ₹ 78,821.25	-326.1 -24457.50	-	31 620	5.6 420	36 2,700
26 Nov	85609.51	1207.3 ₹ 90,547.5	-995.15 -74636.25	-	0 0	0 0	30.4 2,280
25 Nov	84587.01	1207.3 ₹ 90,547.5	-995.15 -74636.25	-	114 2,280	30.4 2,280	30.4 2,280
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 86600 expiring on 24DEC2025

Delta for 86600 PE is -

Historical price for 86600 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1989.35, which was 301.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 91

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1687.8, which was -333.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 93

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1340, which was 110.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1340, which was 110.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1229.05, which was -421.55 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 94

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1650.6, which was -501.55 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 113

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1724.1, which was 574.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1724.1, which was 574.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 122

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1150, which was 180.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 944.4, which was -467.9 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 126

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1412.3, which was 62.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 140

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1353.45, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1320.8, which was 230.7 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 144

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1053.7, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 152

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1033.2, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 137

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1050.95, which was -326.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 135

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1207.3, which was -995.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1207.3, which was -995.15 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 114

On 24 Nov SENSEX50 was trading at 84900.71. 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 21 Nov SENSEX50 was trading at 85231.92. 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 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