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 04:01 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 86900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	13.35 ₹ 1,001.25	-6.25 -468.75	-	4,500 90,000	95.2 7,140	217.867 16,340
17 Dec	84559.65	20.25 ₹ 1,518.75	-1.7 -127.50	-	1,111 22,220	41.867 3,140	122.667 9,200
16 Dec	84679.86	20.45 ₹ 1,533.75	-46.6 -3495.00	-	488 9,760	24.533 1,840	80.8 6,060
15 Dec	85213.36	66.2 ₹ 4,965	-35.6 -2670.00	-	470 9,400	-1.6 -120	56.267 4,220
12 Dec	85267.66	102.9 ₹ 7,717.5	16.15 1211.25	-	571 11,420	40 3,000	57.867 4,340
11 Dec	84818.13	85 ₹ 6,375	-9 -675.00	-	125 2,500	-10.133 -760	17.867 1,340
10 Dec	84391.27	94.65 ₹ 7,098.75	-24.95 -1871.25	-	115 2,300	-1.6 -120	28 2,100
9 Dec	84666.28	120.8 ₹ 9,060	-83 -6225.00	-	116 2,320	7.2 540	29.6 2,220
8 Dec	85102.69	199.45 ₹ 14,958.75	-162 -12150.00	-	127 2,540	9.067 680	22.4 1,680
5 Dec	85712.37	356 ₹ 26,700	63.2 4740.00	-	129 2,580	-0.533 -40	13.333 1,000
4 Dec	85265.32	281.25 ₹ 21,093.75	-21.15 -1586.25	-	180 3,600	-11.2 -840	13.867 1,040
3 Dec	85106.81	299.15 ₹ 22,436.25	-81.75 -6131.25	-	71 1,420	-1.6 -120	25.067 1,880
2 Dec	85138.27	390.05 ₹ 29,253.75	-158.75 -11906.25	-	173 3,460	-23.467 -1,760	26.667 2,000
1 Dec	85641.90	563.35 ₹ 42,251.25	-62.15 -4661.25	-	56 1,120	-0.267 -20	50.133 3,760
28 Nov	85706.67	632.6 ₹ 47,445	-12.45 -933.75	-	26 520	0.8 60	50.4 3,780
27 Nov	85720.38	643.75 ₹ 48,281.25	9.55 716.25	-	220 4,400	-10.667 -800	49.6 3,720
26 Nov	85609.51	636.5 ₹ 47,737.5	276.15 20711.25	-	36 720	-3.2 -240	60.267 4,520
25 Nov	84587.01	354.35 ₹ 26,576.25	-172.15 -12911.25	-	300 6,000	44.267 3,320	63.467 4,760
24 Nov	84900.71	518.65 ₹ 38,898.75	-124.05 -9303.75	-	37 740	5.867 440	19.2 1,440
21 Nov	85231.92	642.6 ₹ 48,195	-51.5 -3862.50	-	21 420	-1.067 -80	13.333 1,000
20 Nov	85632.68	694.1 ₹ 52,057.5	128.3 9622.50	-	7 140	-0.267 -20	14.4 1,080

19 Nov	85186.47	565.8 ₹ 42,435	0.4 30.00	-	49 980	9.867 740	14.667 1,100
18 Nov	84673.02	565.4 ₹ 42,405	-547.95 -41096.25	-	19 380	4.8 360	4.8 360
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 86900 expiring on 24DEC2025

Delta for 86900 CE is -

Historical price for 86900 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 13.35, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 357 which increased total open position to 817

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 20.25, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 460

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 20.45, which was -46.6 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 303

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 66.2, which was -35.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 211

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 102.9, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 217

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 85, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 67

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 94.65, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 105

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 120.8, which was -83 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 111

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 199.45, which was -162 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 84

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 356, which was 63.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 281.25, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 52

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 299.15, which was -81.75 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 94

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 390.05, which was -158.75 lower than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 100

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 563.35, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 188

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 632.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 189

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 643.75, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 186

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 636.5, which was 276.15 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 226

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 354.35, which was -172.15 lower than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 238

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 518.65, which was -124.05 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 72

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 642.6, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 50

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 694.1, which was 128.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 565.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 55

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 565.4, which was -547.95 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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 86900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2301.8 ₹ 1,72,635	65.1 4882.50	-	19 380	1.333 100	9.867 740
17 Dec	84559.65	2236.7 ₹ 1,67,752.5	341.7 25627.50	-	4 80	-0.267 -20	8.533 640
16 Dec	84679.86	1895 ₹ 1,42,125	110.6 8295.00	-	3 60	0 0	8.8 660
15 Dec	85213.36	1535 ₹ 1,15,125	-445.25 -33393.75	-	0 0	0 0	8.8 660
12 Dec	85267.66	1535 ₹ 1,15,125	-445.25 -33393.75	-	5 100	-0.533 -40	8.8 660
11 Dec	84818.13	1980.25 ₹ 1,48,518.75	40.8 3060.00	-	9 180	-0.533 -40	9.333 700
10 Dec	84391.27	1939.45 ₹ 1,45,458.75	-421.25 -31593.75	-	1 20	-0.267 -20	9.867 740
9 Dec	84666.28	1625 ₹ 1,21,875	518.65 38898.75	-	0 0	0 0	10.133 760
8 Dec	85102.69	1625 ₹ 1,21,875	518.65 38898.75	-	1 20	-0.267 -20	10.133 760
5 Dec	85712.37	1106.35 ₹ 82,976.25	-553.95 -41546.25	-	140 2,800	-23.467 -1,760	10.4 780
4 Dec	85265.32	1527.45 ₹ 1,14,558.75	295.45 22158.75	-	0 0	0 0	33.867 2,540
3 Dec	85106.81	1527.45 ₹ 1,14,558.75	295.45 22158.75	-	0 0	0 0	33.867 2,540
2 Dec	85138.27	1527.45 ₹ 1,14,558.75	295.45 22158.75	-	43 860	1.067 80	33.867 2,540
1 Dec	85641.90	1220 ₹ 91,500	28.35 2126.25	-	33 660	1.867 140	32.8 2,460
28 Nov	85706.67	1191.65 ₹ 89,373.75	-80.4 -6030.00	-	11 220	1.333 100	30.933 2,320
27 Nov	85720.38	1272.05 ₹ 95,403.75	-290.05 -21753.75	-	30 600	7.467 560	29.6 2,220
26 Nov	85609.51	1448.15 ₹ 1,08,611.25	-951.35 -71351.25	-	0 0	0 0	22.133 1,660
25 Nov	84587.01	1448.15 ₹ 1,08,611.25	-951.35 -71351.25	-	83 1,660	22.133 1,660	22.133 1,660
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 86900 expiring on 24DEC2025

Delta for 86900 PE is -

Historical price for 86900 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2301.8, which was 65.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 37

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2236.7, which was 341.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1895, which was 110.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1535, which was -445.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1535, which was -445.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1980.25, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1939.45, which was -421.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1625, which was 518.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1625, which was 518.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1106.35, which was -553.95 lower than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 39

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1527.45, which was 295.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1527.45, which was 295.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1527.45, which was 295.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 127

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1220, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 123

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1191.65, which was -80.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 116

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1272.05, which was -290.05 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 111

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1448.15, which was -951.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1448.15, which was -951.35 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 83

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

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

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