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 87000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	12.85 ₹ 963.75	-4.6 -345.00	-	69,122 13,82,440	2,062.933 1,54,720	4,495.2 3,37,140
17 Dec	84559.65	18.6 ₹ 1,395	-0.25 -18.75	-	27,007 5,40,140	872.8 65,460	2,432.267 1,82,420
16 Dec	84679.86	18.55 ₹ 1,391.25	-39.65 -2973.75	-	15,777 3,15,540	646.667 48,500	1,559.467 1,16,960

15 Dec	85213.36	57.6 ₹ 4,320	-32 -2400.00	-	9,698 1,93,960	106.4 7,980	912.8 68,460
12 Dec	85267.66	90.65 ₹ 6,798.75	15.55 1166.25	-	8,292 1,65,840	342.133 25,660	806.4 60,480
11 Dec	84818.13	75.15 ₹ 5,636.25	-15.45 -1158.75	-	3,738 74,760	178.667 13,400	464.267 34,820
10 Dec	84391.27	93.1 ₹ 6,982.5	-16 -1200.00	-	1,654 33,080	51.2 3,840	285.6 21,420
9 Dec	84666.28	110.4 ₹ 8,280	-74.95 -5621.25	-	1,451 29,020	7.733 580	234.4 17,580
8 Dec	85102.69	182.25 ₹ 13,668.75	-148.3 -11122.50	-	1,566 31,320	40.533 3,040	226.667 17,000
5 Dec	85712.37	324.15 ₹ 24,311.25	52.9 3967.50	-	1,477 29,540	30.4 2,280	186.133 13,960
4 Dec	85265.32	275.35 ₹ 20,651.25	3.1 232.50	-	703 14,060	14.4 1,080	155.733 11,680
3 Dec	85106.81	262.15 ₹ 19,661.25	-91.05 -6828.75	-	511 10,220	9.6 720	141.333 10,600
2 Dec	85138.27	361.9 ₹ 27,142.5	-161.2 -12090.00	-	883 17,660	26.4 1,980	131.733 9,880
1 Dec	85641.90	517 ₹ 38,775	-70.4 -5280.00	-	726 14,520	29.867 2,240	105.333 7,900
28 Nov	85706.67	602.95 ₹ 45,221.25	0.1 7.50	-	358 7,160	14.933 1,120	75.467 5,660
27 Nov	85720.38	603 ₹ 45,225	1.85 138.75	-	513 10,260	-14.4 -1,080	60.533 4,540
26 Nov	85609.51	608 ₹ 45,600	260.4 19530.00	-	1,078 21,560	-63.2 -4,740	74.933 5,620
25 Nov	84587.01	334 ₹ 25,050	-149.7 -11227.50	-	690 13,800	76.533 5,740	138.133 10,360
24 Nov	84900.71	452 ₹ 33,900	-156.75 -11756.25	-	171 3,420	16.8 1,260	61.6 4,620
21 Nov	85231.92	600 ₹ 45,000	-147.7 -11077.50	-	163 3,260	7.467 560	44.8 3,360
20 Nov	85632.68	764.6 ₹ 57,345	175.55 13166.25	-	235 4,700	-10.133 -760	37.333 2,800
19 Nov	85186.47	615.2 ₹ 46,140	124.2 9315.00	-	130 2,600	5.333 400	47.467 3,560
18 Nov	84673.02	481.5 ₹ 36,112.5	-87.8 -6585.00	-	37 740	5.333 400	42.133 3,160
17 Nov	84950.95	570 ₹ 42,750	30.35 2276.25	-	71 1,420	7.733 580	36.8 2,760
14 Nov	84562.78	533.6 ₹ 40,020	25.35 1901.25	-	58 1,160	4.533 340	29.067 2,180
13 Nov	84478.67	513.1 ₹ 38,482.5	-29.95 -2246.25	-	45 900	-0.533 -40	24.533 1,840
12 Nov	84466.51	531.8 ₹ 39,885	137.15 10286.25	-	110 2,200	18.667 1,400	25.067 1,880
11 Nov	83871.32	394.65 ₹ 29,598.75	47.2 3540.00	-	19 380	3.2 240	6.4 480
10 Nov	83535.35	347.45 ₹ 26,058.75	55.5 4162.50	-	14 280	2.4 180	3.2 240
7 Nov	83216.28	291.95 ₹ 21,896.25	-36.2 -2715.00	-	4 80	-0.533 -40	0.8 60
6 Nov	83311.01	323.7 ₹ 24,277.5	-259.85 -19488.75	-	5 100	1.333 100	1.333 100

For Sensex 50 - strike price 87000 expiring on 24DEC2025

Delta for 87000 CE is -

Historical price for 87000 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 12.85, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 7736 which increased total open position to 16857

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 18.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3273 which increased total open position to 9121

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 18.55, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 5848

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 57.6, which was -32 lower than the previous day. The implied volatity was -, the open interest changed by 399 which increased total open position to 3423

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 90.65, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 1283 which increased total open position to 3024

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 75.15, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 670 which increased total open position to 1741

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 93.1, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 1071

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 110.4, which was -74.95 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 879

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 182.25, which was -148.3 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 850

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 324.15, which was 52.9 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 698

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 275.35, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 584

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 262.15, which was -91.05 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 530

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 361.9, which was -161.2 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 494

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 517, which was -70.4 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 395

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 602.95, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 283

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 603, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 227

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 608, which was 260.4 higher than the previous day. The implied volatity was -, the open interest changed by -237 which decreased total open position to 281

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 334, which was -149.7 lower than the previous day. The implied volatity was -, the open interest changed by 287 which increased total open position to 518

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 452, which was -156.75 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 231

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 600, which was -147.7 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 168

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 764.6, which was 175.55 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 140

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 615.2, which was 124.2 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 178

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 481.5, which was -87.8 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 158

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 570, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 138

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 533.6, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 109

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 513.1, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 92

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 531.8, which was 137.15 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 94

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 394.65, which was 47.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 24

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 347.45, which was 55.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 12

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 291.95, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 323.7, which was -259.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

SENSEX50 24DEC2025 87000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2399.4 ₹ 1,79,955	109.45 8208.75	-	149 2,980	14.933 1,120	68 5,100
17 Dec	84559.65	2289.95 ₹ 1,71,746.25	189.95 14246.25	-	105 2,100	24 1,800	53.067 3,980
16 Dec	84679.86	2100 ₹ 1,57,500	440 33000.00	-	6 120	-0.267 -20	29.067 2,180
15 Dec	85213.36	1660 ₹ 1,24,500	76.2 5715.00	-	26 520	-2.4 -180	29.333 2,200
12 Dec	85267.66	1574.2 ₹ 1,18,065	-375.95 -28196.25	-	34 680	1.6 120	31.733 2,380
11 Dec	84818.13	1949.9 ₹ 1,46,242.5	-400.1 -30007.50	-	63 1,260	-5.067 -380	30.133 2,260
10 Dec	84391.27	2350 ₹ 1,76,250	285 21375.00	-	38 760	3.2 240	35.2 2,640
9 Dec	84666.28	2065 ₹ 1,54,875	215 16125.00	-	71 1,420	-6.133 -460	32 2,400
8 Dec	85102.69	1850 ₹ 1,38,750	702.7 52702.50	-	15 300	0 0	38.133 2,860
5 Dec	85712.37	1147.3 ₹ 86,047.5	-372.7 -27952.50	-	139 2,780	-30.133 -2,260	38.133 2,860
4 Dec	85265.32	1550 ₹ 1,16,250	-120.85 -9063.75	-	86 1,720	13.067 980	68.267 5,120
3 Dec	85106.81	1670.85 ₹ 1,25,313.75	134.1 10057.50	-	15 300	-1.333 -100	55.2 4,140
2 Dec	85138.27	1520.7 ₹ 1,14,052.5	233.65 17523.75	-	302 6,040	-10.933 -820	56.533 4,240
1 Dec	85641.90	1301.15 ₹ 97,586.25	71.15 5336.25	-	129 2,580	-3.467 -260	67.467 5,060
28 Nov	85706.67	1230 ₹ 92,250	-30 -2250.00	-	37 740	5.867 440	70.933 5,320
27 Nov	85720.38	1260 ₹ 94,500	-180 -13500.00	-	247 4,940	42.4 3,180	65.067 4,880
26 Nov	85609.51	1440 ₹ 1,08,000	30.4 2280.00	-	3 60	0.8 60	22.667 1,700
25 Nov	84587.01	1409.6 ₹ 1,05,720	-1057.55 -79316.25	-	82 1,640	21.867 1,640	21.867 1,640
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 87000 expiring on 24DEC2025

Delta for 87000 PE is -

Historical price for 87000 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2399.4, which was 109.45 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 255

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2289.95, which was 189.95 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 199

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2100, which was 440 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 109

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1660, which was 76.2 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 110

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1574.2, which was -375.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 119

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1949.9, which was -400.1 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 113

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2350, which was 285 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 132

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2065, which was 215 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 120

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1850, which was 702.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1147.3, which was -372.7 lower than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 143

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1550, which was -120.85 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 256

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1670.85, which was 134.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 207

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1520.7, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 212

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1301.15, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 253

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1230, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 266

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1260, which was -180 lower than the previous day. The implied volatity was -, the open interest changed by 159 which increased total open position to 244

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1440, which was 30.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 85

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1409.6, which was -1057.55 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 82

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

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

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