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 87100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	12.1 ₹ 907.5	-4.35 -326.25	-	3,196 63,920	108 8,100	278.4 20,880
17 Dec	84559.65	17.35 ₹ 1,301.25	0 0.00	-	768 15,360	11.467 860	170.4 12,780

16 Dec	84679.86	18.05 ₹ 1,353.75	-32.1 -2407.50	-	1,059 21,180	100.8 7,560	158.933 11,920
15 Dec	85213.36	49.5 ₹ 3,712.5	-29.35 -2201.25	-	226 4,520	14.933 1,120	58.133 4,360
12 Dec	85267.66	78.2 ₹ 5,865	-10.15 -761.25	-	442 8,840	-3.733 -280	43.2 3,240
11 Dec	84818.13	88.35 ₹ 6,626.25	11 825.00	-	86 1,720	-3.733 -280	46.933 3,520
10 Dec	84391.27	78.5 ₹ 5,887.5	-22 -1650.00	-	40 800	0 0	50.667 3,800
9 Dec	84666.28	100.5 ₹ 7,537.5	-67.5 -5062.50	-	84 1,680	2.4 180	50.667 3,800
8 Dec	85102.69	161.7 ₹ 12,127.5	-136.75 -10256.25	-	169 3,380	12.533 940	48.267 3,620
5 Dec	85712.37	294.1 ₹ 22,057.5	49.9 3742.50	-	216 4,320	12 900	35.733 2,680
4 Dec	85265.32	231.5 ₹ 17,362.5	-15.7 -1177.50	-	90 1,800	1.867 140	23.733 1,780
3 Dec	85106.81	253 ₹ 18,975	-72.55 -5441.25	-	67 1,340	3.733 280	21.867 1,640
2 Dec	85138.27	328.2 ₹ 24,615	-155.75 -11681.25	-	77 1,540	-2.933 -220	18.133 1,360
1 Dec	85641.90	490.6 ₹ 36,795	-54.9 -4117.50	-	112 2,240	3.2 240	21.067 1,580
28 Nov	85706.67	556.35 ₹ 41,726.25	-3.45 -258.75	-	44 880	1.867 140	17.867 1,340
27 Nov	85720.38	566.05 ₹ 42,453.75	-0.75 -56.25	-	104 2,080	-9.867 -740	16 1,200
26 Nov	85609.51	566.8 ₹ 42,510	268.9 20167.50	-	40 800	1.067 80	25.867 1,940
25 Nov	84587.01	296.55 ₹ 22,241.25	-149.2 -11190.00	-	48 960	4.8 360	24.8 1,860
24 Nov	84900.71	428.15 ₹ 32,111.25	-148.25 -11118.75	-	25 500	1.867 140	20 1,500
21 Nov	85231.92	577.35 ₹ 43,301.25	-78 -5850.00	-	14 280	0.533 40	18.133 1,360
20 Nov	85632.68	655.35 ₹ 49,151.25	126.9 9517.50	-	20 400	-1.867 -140	17.6 1,320
19 Nov	85186.47	528.45 ₹ 39,633.75	-295.15 -22136.25	-	81 1,620	19.467 1,460	19.467 1,460
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 87100 expiring on 24DEC2025

Delta for 87100 CE is -

Historical price for 87100 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 12.1, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1044

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 17.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 639

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 18.05, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 378 which increased total open position to 596

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 49.5, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 218

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 78.2, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 162

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 88.35, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 176

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 78.5, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 100.5, which was -67.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 190

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 161.7, which was -136.75 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 181

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 294.1, which was 49.9 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 134

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 231.5, which was -15.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 89

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 253, which was -72.55 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 82

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 328.2, which was -155.75 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 68

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 490.6, which was -54.9 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 79

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 556.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 67

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 566.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 60

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 566.8, which was 268.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 97

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 296.55, which was -149.2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 93

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 428.15, which was -148.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 75

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 577.35, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 68

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 655.35, which was 126.9 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 66

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 528.45, which was -295.15 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 73

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 87100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2483.9 ₹ 1,86,292.5	289.75 21731.25	-	17 340	-0.8 -60	10.4 780
17 Dec	84559.65	2194.15 ₹ 1,64,561.25	8.7 652.50	-	2 40	-0.267 -20	11.2 840
16 Dec	84679.86	2185.45 ₹ 1,63,908.75	412.25 30918.75	-	5 100	-0.533 -40	11.467 860
15 Dec	85213.36	1773.2 ₹ 1,32,990	110.45 8283.75	-	28 560	-6.4 -480	12 900
12 Dec	85267.66	1662.75 ₹ 1,24,706.25	-637.25 -47793.75	-	27 540	-5.867 -440	18.4 1,380
11 Dec	84818.13	2300 ₹ 1,72,500	-297.65 -22323.75	-	29 580	-6.933 -520	24.267 1,820
10 Dec	84391.27	1300 ₹ 97,500	-304.8 -22860.00	-	0 0	0 0	31.2 2,340
9 Dec	84666.28	1300 ₹ 97,500	-304.8 -22860.00	-	0 0	0 0	31.2 2,340
8 Dec	85102.69	1300 ₹ 97,500	-304.8 -22860.00	-	0 0	0 0	31.2 2,340
5 Dec	85712.37	1300 ₹ 97,500	-304.8 -22860.00	-	100 2,000	-22.133 -1,660	31.2 2,340
4 Dec	85265.32	1615.65 ₹ 1,21,173.75	-258.5 -19387.50	-	59 1,180	-12.533 -940	53.333 4,000
3 Dec	85106.81	1874.15 ₹ 1,40,561.25	217.35 16301.25	-	10 200	-2.133 -160	65.867 4,940
2 Dec	85138.27	1656.5 ₹ 1,24,237.5	435.7 32677.50	-	31 620	-6.133 -460	68 5,100
1 Dec	85641.90	1220.8 ₹ 91,560	-106.9 -8017.50	-	55 1,100	0 0	74.133 5,560
28 Nov	85706.67	1327.7 ₹ 99,577.5	-24.15 -1811.25	-	1 20	0 0	74.133 5,560
27 Nov	85720.38	1351.85 ₹ 1,01,388.75	-340.7 -25552.50	-	7 140	0 0	74.133 5,560
26 Nov	85609.51	1552.05 ₹ 1,16,403.75	-983.65 -73773.75	-	0 0	0 0	74.133 5,560
25 Nov	84587.01	1552.05 ₹ 1,16,403.75	-983.65 -73773.75	-	278 5,560	74.133 5,560	74.133 5,560
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 87100 expiring on 24DEC2025

Delta for 87100 PE is -

Historical price for 87100 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2483.9, which was 289.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 39

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2194.15, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2185.45, which was 412.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 43

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1773.2, which was 110.45 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 45

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1662.75, which was -637.25 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 69

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2300, which was -297.65 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 91

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1300, which was -304.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1300, which was -304.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1300, which was -304.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1300, which was -304.8 lower than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 117

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1615.65, which was -258.5 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 200

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1874.15, which was 217.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 247

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1656.5, which was 435.7 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 255

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1220.8, which was -106.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1327.7, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1351.85, which was -340.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1552.05, which was -983.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 278

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1552.05, which was -983.65 lower than the previous day. The implied volatity was -, the open interest changed by 278 which increased total open position to 278

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