SENSEX50

Sensex 50

26959.29 -32.45 (-0.12%)

L: 26911.96 H: 27066.34

Back to Option Chain

Historical option data for SENSEX50
17 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 87400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	15 ₹ 1,125	2.05 153.75	-	266 5,320	15.467 1,160	55.467 4,160
16 Dec	84679.86	11.05 ₹ 828.75	-25.05 -1878.75	-	161 3,220	10.4 780	40 3,000
15 Dec	85213.36	34.5 ₹ 2,587.5	-22.45 -1683.75	-	37 740	0 0	29.6 2,220
12 Dec	85267.66	54.85 ₹ 4,113.75	-2.2 -165.00	-	282 5,640	4.267 320	29.6 2,220
11 Dec	84818.13	57.05 ₹ 4,278.75	-7.15 -536.25	-	32 640	-5.6 -420	25.333 1,900
10 Dec	84391.27	65.5 ₹ 4,912.5	-12.2 -915.00	-	20 400	-1.067 -80	30.933 2,320
9 Dec	84666.28	77.65 ₹ 5,823.75	-42.85 -3213.75	-	111 2,220	-0.533 -40	32 2,400
8 Dec	85102.69	121 ₹ 9,075	-97 -7275.00	-	92 1,840	6.667 500	32.533 2,440
5 Dec	85712.37	215.85 ₹ 16,188.75	30.2 2265.00	-	100 2,000	7.467 560	25.867 1,940
4 Dec	85265.32	177.7 ₹ 13,327.5	-16.15 -1211.25	-	45 900	1.067 80	18.4 1,380
3 Dec	85106.81	189 ₹ 14,175	-62.85 -4713.75	-	78 1,560	0.8 60	17.333 1,300
2 Dec	85138.27	255.95 ₹ 19,196.25	-127.75 -9581.25	-	129 2,580	-5.867 -440	16.533 1,240
1 Dec	85641.90	380.8 ₹ 28,560	-55.1 -4132.50	-	267 5,340	-5.6 -420	22.4 1,680

28 Nov	85706.67	444.5 ₹ 33,337.5	-10.3 -772.50	-	60 1,200	0.533 40	28 2,100
27 Nov	85720.38	454.8 ₹ 34,110	-37.75 -2831.25	-	77 1,540	7.467 560	27.467 2,060
26 Nov	85609.51	226.7 ₹ 17,002.5	-147.9 -11092.50	-	0 0	0 0	20 1,500
25 Nov	84587.01	226.7 ₹ 17,002.5	-147.9 -11092.50	-	18 360	2.667 200	20 1,500
24 Nov	84900.71	367.55 ₹ 27,566.25	-105.7 -7927.50	-	40 800	5.867 440	17.333 1,300
21 Nov	85231.92	473.95 ₹ 35,546.25	-44.75 -3356.25	-	16 320	2.933 220	11.467 860
20 Nov	85632.68	518.7 ₹ 38,902.5	93.35 7001.25	-	36 720	6.4 480	8.533 640
19 Nov	85186.47	425.35 ₹ 31,901.25	-310.35 -23276.25	-	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 87400 expiring on 24DEC2025

Delta for 87400 CE is -

Historical price for 87400 CE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 15, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 208

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 11.05, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 150

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 34.5, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 54.85, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 111

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 57.05, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 95

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 65.5, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 116

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 77.65, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 120

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 121, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 122

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 215.85, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 97

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 177.7, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 69

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 189, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 65

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 255.95, which was -127.75 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 62

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 380.8, which was -55.1 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 84

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 444.5, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 105

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 454.8, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 103

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 226.7, which was -147.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 226.7, which was -147.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 75

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 367.55, which was -105.7 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 65

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 473.95, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 43

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 518.7, which was 93.35 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 32

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 425.35, which was -310.35 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 87400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2736.25 ₹ 2,05,218.75	399.05 29928.75	-	4 80	-0.267 -20	1.067 80
16 Dec	84679.86	2337.2 ₹ 1,75,290	136.55 10241.25	-	2 40	0 0	1.333 100
15 Dec	85213.36	1999 ₹ 1,49,925	-338.4 -25380.00	-	0 0	0 0	1.333 100
12 Dec	85267.66	1999 ₹ 1,49,925	-338.4 -25380.00	-	14 280	-0.8 -60	1.333 100
11 Dec	84818.13	2337.4 ₹ 1,75,305	-537.95 -40346.25	-	2 40	-0.533 -40	2.133 160
10 Dec	84391.27	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
9 Dec	84666.28	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
8 Dec	85102.69	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
5 Dec	85712.37	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
4 Dec	85265.32	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
3 Dec	85106.81	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
2 Dec	85138.27	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
1 Dec	85641.90	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
28 Nov	85706.67	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
27 Nov	85720.38	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
26 Nov	85609.51	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	0 0	0 0	2.667 200
25 Nov	84587.01	1124.75 ₹ 84,356.25	-1622.2 -121665.00	-	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 87400 expiring on 24DEC2025

Delta for 87400 PE is -

Historical price for 87400 PE is as follows

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2736.25, which was 399.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2337.2, which was 136.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1999, which was -338.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1999, which was -338.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 5

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2337.4, which was -537.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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 1124.75, which was -1622.2 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