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 87200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	11.25 ₹ 843.75	-3.55 -266.25	-	10,923 2,18,460	752.267 56,420	854.133 64,060
17 Dec	84559.65	16.85 ₹ 1,263.75	1.2 90.00	-	499 9,980	11.467 860	101.867 7,640
16 Dec	84679.86	16.95 ₹ 1,271.25	-27.75 -2081.25	-	390 7,800	50.4 3,780	90.4 6,780
15 Dec	85213.36	44 ₹ 3,300	-26.8 -2010.00	-	230 4,600	-8 -600	40 3,000
12 Dec	85267.66	69.85 ₹ 5,238.75	1.95 146.25	-	374 7,480	-2.667 -200	48 3,600
11 Dec	84818.13	67.9 ₹ 5,092.5	-3.95 -296.25	-	20 400	-4.8 -360	50.667 3,800
10 Dec	84391.27	71.85 ₹ 5,388.75	-18.7 -1402.50	-	23 460	-0.267 -20	55.467 4,160
9 Dec	84666.28	89.4 ₹ 6,705	-66.65 -4998.75	-	103 2,060	0.533 40	55.733 4,180
8 Dec	85102.69	146.4 ₹ 10,980	-122.55 -9191.25	-	208 4,160	4.533 340	55.2 4,140
5 Dec	85712.37	264.2 ₹ 19,815	41.4 3105.00	-	268 5,360	30.4 2,280	50.667 3,800
4 Dec	85265.32	214.8 ₹ 16,110	-20.55 -1541.25	-	93 1,860	4.533 340	20.267 1,520
3 Dec	85106.81	236 ₹ 17,700	-61.55 -4616.25	-	81 1,620	1.067 80	15.733 1,180
2 Dec	85138.27	302.2 ₹ 22,665	-147 -11025.00	-	69 1,380	1.333 100	14.667 1,100
1 Dec	85641.90	452.85 ₹ 33,963.75	-49.65 -3723.75	-	57 1,140	-5.333 -400	13.333 1,000
28 Nov	85706.67	514.15 ₹ 38,561.25	-6.8 -510.00	-	55 1,100	-1.067 -80	18.667 1,400
27 Nov	85720.38	525 ₹ 39,375	-0.45 -33.75	-	41 820	-1.867 -140	19.733 1,480
26 Nov	85609.51	524.85 ₹ 39,363.75	244.05 18303.75	-	46 920	-1.067 -80	21.6 1,620
25 Nov	84587.01	271.35 ₹ 20,351.25	-148.5 -11137.50	-	56 1,120	3.467 260	22.667 1,700

24 Nov	84900.71	406.85 ₹ 30,513.75	-140.25 -10518.75	-	68 1,360	13.333 1,000	19.2 1,440
21 Nov	85231.92	546.9 ₹ 41,017.5	-126.1 -9457.50	-	13 260	3.2 240	5.867 440
20 Nov	85632.68	673 ₹ 50,475	214.05 16053.75	-	14 280	0.533 40	2.667 200
19 Nov	85186.47	458.95 ₹ 34,421.25	-334.55 -25091.25	-	12 240	2.133 160	2.133 160
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 87200 expiring on 24DEC2025

Delta for 87200 CE is -

Historical price for 87200 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 11.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 2821 which increased total open position to 3203

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 16.85, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 382

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 16.95, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 189 which increased total open position to 339

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 44, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 150

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 69.85, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 180

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 67.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 190

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 71.85, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 208

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 89.4, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 209

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 146.4, which was -122.55 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 207

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 264.2, which was 41.4 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 190

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 214.8, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 76

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 236, which was -61.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 59

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 302.2, which was -147 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 452.85, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 50

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 514.15, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 70

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 525, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 74

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 524.85, which was 244.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 81

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 271.35, which was -148.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 85

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 406.85, which was -140.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 72

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 546.9, which was -126.1 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 22

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 673, which was 214.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 458.95, which was -334.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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 87200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2617.2 ₹ 1,96,290	387.1 29032.50	-	2 40	0 0	2.933 220
17 Dec	84559.65	2230.1 ₹ 1,67,257.5	-302.15 -22661.25	-	2 40	0 0	2.933 220
16 Dec	84679.86	2095.35 ₹ 1,57,151.25	270 20250.00	-	0 0	0 0	2.933 220
15 Dec	85213.36	2095.35 ₹ 1,57,151.25	270 20250.00	-	2 40	0 0	2.933 220
12 Dec	85267.66	1825.35 ₹ 1,36,901.25	-497.4 -37305.00	-	2 40	0 0	2.933 220
11 Dec	84818.13	2322.75 ₹ 1,74,206.25	-366.7 -27502.50	-	8 160	-1.867 -140	2.933 220
10 Dec	84391.27	1686.65 ₹ 1,26,498.75	-205.9 -15442.50	-	0 0	0 0	4.8 360
9 Dec	84666.28	1686.65 ₹ 1,26,498.75	-205.9 -15442.50	-	0 0	0 0	4.8 360
8 Dec	85102.69	1686.65 ₹ 1,26,498.75	-205.9 -15442.50	-	0 0	0 0	4.8 360
5 Dec	85712.37	1686.65 ₹ 1,26,498.75	-205.9 -15442.50	-	1 20	0 0	4.8 360
4 Dec	85265.32	1351.5 ₹ 1,01,362.5	-245.3 -18397.50	-	0 0	0 0	4.8 360
3 Dec	85106.81	1351.5 ₹ 1,01,362.5	-245.3 -18397.50	-	0 0	0 0	4.8 360
2 Dec	85138.27	1351.5 ₹ 1,01,362.5	-245.3 -18397.50	-	0 0	0 0	4.8 360
1 Dec	85641.90	1351.5 ₹ 1,01,362.5	-245.3 -18397.50	-	8 160	1.867 140	4.8 360
28 Nov	85706.67	1379.8 ₹ 1,03,485	-380.05 -28503.75	-	0 0	0 0	2.933 220
27 Nov	85720.38	1379.8 ₹ 1,03,485	-380.05 -28503.75	-	1 20	0.267 20	2.933 220
26 Nov	85609.51	1066.9 ₹ 80,017.5	-1538.3 -115372.50	-	0 0	0 0	2.667 200
25 Nov	84587.01	1066.9 ₹ 80,017.5	-1538.3 -115372.50	-	10 200	2.667 200	2.667 200
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 87200 expiring on 24DEC2025

Delta for 87200 PE is -

Historical price for 87200 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2617.2, which was 387.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2230.1, which was -302.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2095.35, which was 270 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2095.35, which was 270 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1825.35, which was -497.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2322.75, which was -366.7 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 11

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1686.65, which was -205.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1686.65, which was -205.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1686.65, which was -205.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1686.65, which was -205.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1351.5, which was -245.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1351.5, which was -245.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1351.5, which was -245.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1351.5, which was -245.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 18

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1379.8, which was -380.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1379.8, which was -380.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1066.9, which was -1538.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1066.9, which was -1538.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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