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 86800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	15.15 ₹ 1,136.25	-6 -450.00	-	10,318 2,06,360	185.6 13,920	581.6 43,620
17 Dec	84559.65	23.35 ₹ 1,751.25	-1.3 -97.50	-	4,954 99,080	229.6 17,220	396 29,700
16 Dec	84679.86	22.45 ₹ 1,683.75	-57.25 -4293.75	-	1,420 28,400	73.333 5,500	166.4 12,480
15 Dec	85213.36	77.45 ₹ 5,808.75	-38.25 -2868.75	-	691 13,820	20.267 1,520	93.067 6,980
12 Dec	85267.66	115.8 ₹ 8,685	23.65 1773.75	-	508 10,160	42.667 3,200	72.8 5,460
11 Dec	84818.13	86.55 ₹ 6,491.25	-15.85 -1188.75	-	194 3,880	-12 -900	30.133 2,260
10 Dec	84391.27	104.7 ₹ 7,852.5	-31.05 -2328.75	-	85 1,700	-0.8 -60	42.133 3,160
9 Dec	84666.28	133.2 ₹ 9,990	-92 -6900.00	-	220 4,400	14.133 1,060	42.933 3,220
8 Dec	85102.69	215.15 ₹ 16,136.25	-181.05 -13578.75	-	248 4,960	10.133 760	28.8 2,160
5 Dec	85712.37	389.7 ₹ 29,227.5	72.7 5452.50	-	318 6,360	-12.8 -960	18.667 1,400
4 Dec	85265.32	309.1 ₹ 23,182.5	-9.8 -735.00	-	293 5,860	-20 -1,500	31.467 2,360
3 Dec	85106.81	324.75 ₹ 24,356.25	-93.25 -6993.75	-	190 3,800	5.867 440	51.467 3,860
2 Dec	85138.27	415 ₹ 31,125	-172.15 -12911.25	-	130 2,600	11.2 840	45.6 3,420
1 Dec	85641.90	606.5 ₹ 45,487.5	-68.6 -5145.00	-	78 1,560	1.333 100	34.4 2,580
28 Nov	85706.67	683.95 ₹ 51,296.25	-1.3 -97.50	-	34 680	0.267 20	33.067 2,480
27 Nov	85720.38	685.2 ₹ 51,390	-1.4 -105.00	-	69 1,380	-7.467 -560	32.8 2,460
26 Nov	85609.51	686.8 ₹ 51,510	296.3 22222.50	-	40 800	-4 -300	40.267 3,020
25 Nov	84587.01	376.7 ₹ 28,252.5	-177.1 -13282.50	-	371 7,420	22.933 1,720	44.267 3,320
24 Nov	84900.71	552.8 ₹ 41,460	-131.3 -9847.50	-	24 480	2.4 180	21.333 1,600
21 Nov	85231.92	675.4 ₹ 50,655	-143.5 -10762.50	-	75 1,500	-2.4 -180	18.933 1,420
20 Nov	85632.68	817.55 ₹ 61,316.25	225.5 16912.50	-	21 420	-1.6 -120	21.333 1,600
19 Nov	85186.47	592.05 ₹ 44,403.75	-327.15 -24536.25	-	90 1,800	22.933 1,720	22.933 1,720
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 86800 expiring on 24DEC2025

Delta for 86800 CE is -

Historical price for 86800 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 15.15, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 696 which increased total open position to 2181

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 23.35, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 861 which increased total open position to 1485

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 22.45, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 624

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 77.45, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 349

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 115.8, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 273

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 86.55, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 113

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 104.7, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 158

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 133.2, which was -92 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 161

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 215.15, which was -181.05 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 108

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 389.7, which was 72.7 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 70

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 309.1, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 118

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 324.75, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 193

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 415, which was -172.15 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 171

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 606.5, which was -68.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 129

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 683.95, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 124

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 685.2, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 123

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 686.8, which was 296.3 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 151

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 376.7, which was -177.1 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 166

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 552.8, which was -131.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 80

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 675.4, which was -143.5 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 71

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 817.55, which was 225.5 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 80

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 592.05, which was -327.15 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 86

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 86800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2209 ₹ 1,65,675	57.05 4278.75	-	21 420	1.333 100	22.133 1,660
17 Dec	84559.65	2151.95 ₹ 1,61,396.25	-34.95 -2621.25	-	5 100	0 0	20.8 1,560
16 Dec	84679.86	1447.15 ₹ 1,08,536.25	-340.5 -25537.50	-	0 0	0 0	20.8 1,560
15 Dec	85213.36	1447.15 ₹ 1,08,536.25	-340.5 -25537.50	-	0 0	0 0	20.8 1,560
12 Dec	85267.66	1447.15 ₹ 1,08,536.25	-340.5 -25537.50	-	4 80	0 0	20.8 1,560
11 Dec	84818.13	1787.65 ₹ 1,34,073.75	-539.7 -40477.50	-	24 480	-4 -300	20.8 1,560
10 Dec	84391.27	1250 ₹ 93,750	141.8 10635.00	-	0 0	0 0	24.8 1,860
9 Dec	84666.28	1250 ₹ 93,750	141.8 10635.00	-	0 0	0 0	24.8 1,860
8 Dec	85102.69	1250 ₹ 93,750	141.8 10635.00	-	1 20	0.267 20	24.8 1,860
5 Dec	85712.37	1108.2 ₹ 83,115	-395.25 -29643.75	-	94 1,880	-17.067 -1,280	24.533 1,840
4 Dec	85265.32	1503.45 ₹ 1,12,758.75	-104.45 -7833.75	-	35 700	-8.8 -660	41.6 3,120
3 Dec	85106.81	1607.9 ₹ 1,20,592.5	123.9 9292.50	-	3 60	-0.8 -60	50.4 3,780
2 Dec	85138.27	1484 ₹ 1,11,300	275.4 20655.00	-	60 1,200	-10.133 -760	51.2 3,840
1 Dec	85641.90	1208.6 ₹ 90,645	70.55 5291.25	-	16 320	0.8 60	61.333 4,600
28 Nov	85706.67	1138.05 ₹ 85,353.75	34.05 2553.75	-	4 80	0.533 40	60.533 4,540
27 Nov	85720.38	1104 ₹ 82,800	-200.7 -15052.50	-	38 760	4 300	60 4,500
26 Nov	85609.51	1300 ₹ 97,500	-154.7 -11602.50	-	14 280	0 0	56 4,200
25 Nov	84587.01	1454.7 ₹ 1,09,102.5	-878.15 -65861.25	-	210 4,200	56 4,200	56 4,200
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 86800 expiring on 24DEC2025

Delta for 86800 PE is -

Historical price for 86800 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2209, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 83

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2151.95, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1447.15, which was -340.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1447.15, which was -340.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1447.15, which was -340.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1787.65, which was -539.7 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 78

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1250, which was 141.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1250, which was 141.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1250, which was 141.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1108.2, which was -395.25 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 92

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1503.45, which was -104.45 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 156

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1607.9, which was 123.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 189

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1484, which was 275.4 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 192

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1208.6, which was 70.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 230

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1138.05, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 227

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1104, which was -200.7 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 225

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1300, which was -154.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1454.7, which was -878.15 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 210

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