SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:01 AM 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 87300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	14.7 ₹ 1,102.5	-24.3 -1822.50	-	366 7,320	0 0	60.267 4,520
16 Dec	84679.86	14.7 ₹ 1,102.5	-24.3 -1822.50	-	366 7,320	8.8 660	60.267 4,520
15 Dec	85213.36	35.5 ₹ 2,662.5	-28.95 -2171.25	-	105 2,100	0.533 40	51.467 3,860
12 Dec	85267.66	64.3 ₹ 4,822.5	-9.6 -720.00	-	362 7,240	22.133 1,660	50.933 3,820
11 Dec	84818.13	62 ₹ 4,650	-6.8 -510.00	-	31 620	-5.867 -440	28.8 2,160
10 Dec	84391.27	69.85 ₹ 5,238.75	-15.7 -1177.50	-	30 600	-0.533 -40	34.667 2,600
9 Dec	84666.28	86.35 ₹ 6,476.25	-49.85 -3738.75	-	65 1,300	3.467 260	35.2 2,640
8 Dec	85102.69	133.2 ₹ 9,990	-111.65 -8373.75	-	172 3,440	7.733 580	31.733 2,380
5 Dec	85712.37	240.95 ₹ 18,071.25	37.85 2838.75	-	163 3,260	9.333 700	24 1,800
4 Dec	85265.32	194.8 ₹ 14,610	-18.3 -1372.50	-	60 1,200	0.533 40	14.667 1,100
3 Dec	85106.81	216.75 ₹ 16,256.25	-57.9 -4342.50	-	69 1,380	0.267 20	14.133 1,060
2 Dec	85138.27	277.85 ₹ 20,838.75	-141.5 -10612.50	-	65 1,300	2.4 180	13.867 1,040
1 Dec	85641.90	414.95 ₹ 31,121.25	-56.65 -4248.75	-	101 2,020	-8.533 -640	11.467 860
28 Nov	85706.67	480.6 ₹ 36,045	-7.25 -543.75	-	54 1,080	-2.4 -180	20 1,500
27 Nov	85720.38	493 ₹ 36,975	5.7 427.50	-	85 1,700	-9.067 -680	22.4 1,680
26 Nov	85609.51	491.65 ₹ 36,873.75	240.8 18060.00	-	106 2,120	12.8 960	31.467 2,360
25 Nov	84587.01	250.55 ₹ 18,791.25	-147.75 -11081.25	-	31 620	-1.6 -120	18.667 1,400
24 Nov	84900.71	395.05 ₹ 29,628.75	-107.75 -8081.25	-	53 1,060	5.067 380	20.267 1,520
21 Nov	85231.92	492.3 ₹ 36,922.5	-126.35 -9476.25	-	51 1,020	10.933 820	15.2 1,140
20 Nov	85632.68	618.65 ₹ 46,398.75	190.55 14291.25	-	23 460	2.133 160	4.267 320
19 Nov	85186.47	428.1 ₹ 32,107.5	-336.05 -25203.75	-	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 87300 expiring on 24DEC2025

Delta for 87300 CE is -

Historical price for 87300 CE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 14.7, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 14.7, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 226

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 35.5, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 193

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 64.3, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 191

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 62, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 108

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 69.85, which was -15.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 130

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 86.35, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 132

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 133.2, which was -111.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 119

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 240.95, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 90

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 194.8, which was -18.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 55

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 216.75, which was -57.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 53

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 277.85, which was -141.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 52

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 414.95, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 43

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 480.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 75

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 493, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 84

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 491.65, which was 240.8 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 118

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 250.55, which was -147.75 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 70

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 395.05, which was -107.75 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 76

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 492.3, which was -126.35 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 57

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 618.65, which was 190.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 16

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 428.1, which was -336.05 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 87300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84683.05	2237.6 ₹ 1,67,820	122.75 9206.25	-	2 40	0 0	2.667 200
16 Dec	84679.86	2237.6 ₹ 1,67,820	122.75 9206.25	-	2 40	0 0	2.667 200
15 Dec	85213.36	1865.2 ₹ 1,39,890	-502.2 -37665.00	-	0 0	0 0	2.667 200
12 Dec	85267.66	1865.2 ₹ 1,39,890	-502.2 -37665.00	-	7 140	0 0	2.667 200
11 Dec	84818.13	1381.55 ₹ 1,03,616.25	-591.3 -44347.50	-	0 0	0 0	2.667 200
10 Dec	84391.27	1381.55 ₹ 1,03,616.25	-591.3 -44347.50	-	0 0	0 0	2.667 200
9 Dec	84666.28	1381.55 ₹ 1,03,616.25	-591.3 -44347.50	-	0 0	0 0	2.667 200
8 Dec	85102.69	1381.55 ₹ 1,03,616.25	-591.3 -44347.50	-	0 0	0 0	2.667 200
5 Dec	85712.37	1381.55 ₹ 1,03,616.25	-591.3 -44347.50	-	1 20	0 0	2.667 200
4 Dec	85265.32	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
3 Dec	85106.81	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
2 Dec	85138.27	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
1 Dec	85641.90	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
28 Nov	85706.67	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
27 Nov	85720.38	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
26 Nov	85609.51	1095.65 ₹ 82,173.75	-1580 -118500.00	-	0 0	0 0	2.667 200
25 Nov	84587.01	1095.65 ₹ 82,173.75	-1580 -118500.00	-	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 87300 expiring on 24DEC2025

Delta for 87300 PE is -

Historical price for 87300 PE is as follows

On 17 Dec SENSEX50 was trading at 84683.05. The strike last trading price was 2237.6, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2237.6, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1865.2, which was -502.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1865.2, which was -502.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1381.55, which was -591.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1381.55, which was -591.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1381.55, which was -591.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1381.55, which was -591.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1381.55, which was -591.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1095.65, which was -1580 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1095.65, which was -1580 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 1095.65, which was -1580 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