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 87600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	8.4 ₹ 630	-2.55 -191.25	-	787 15,740	32 2,400	65.067 4,880
17 Dec	84559.65	11.05 ₹ 828.75	0.25 18.75	-	85 1,700	7.733 580	33.067 2,480
16 Dec	84679.86	10.4 ₹ 780	-15.35 -1151.25	-	94 1,880	9.867 740	25.333 1,900
15 Dec	85213.36	25.7 ₹ 1,927.5	-19.75 -1481.25	-	55 1,100	-4.267 -320	15.467 1,160
12 Dec	85267.66	45.55 ₹ 3,416.25	-12.15 -911.25	-	43 860	-0.533 -40	19.733 1,480
11 Dec	84818.13	57.7 ₹ 4,327.5	-8.35 -626.25	-	16 320	-2.133 -160	20.267 1,520
10 Dec	84391.27	66.05 ₹ 4,953.75	-0.55 -41.25	-	14 280	-1.067 -80	22.4 1,680
9 Dec	84666.28	66 ₹ 4,950	-39.15 -2936.25	-	56 1,120	-1.6 -120	23.467 1,760
8 Dec	85102.69	100.8 ₹ 7,560	-76.8 -5760.00	-	84 1,680	5.6 420	25.067 1,880
5 Dec	85712.37	176.25 ₹ 13,218.75	22.35 1676.25	-	104 2,080	1.6 120	19.467 1,460
4 Dec	85265.32	147 ₹ 11,025	0.95 71.25	-	56 1,120	0.533 40	17.867 1,340
3 Dec	85106.81	146.05 ₹ 10,953.75	-65.7 -4927.50	-	72 1,440	0.533 40	17.333 1,300
2 Dec	85138.27	214.25 ₹ 16,068.75	-111.55 -8366.25	-	64 1,280	-1.6 -120	16.8 1,260
1 Dec	85641.90	322.8 ₹ 24,210	-48.4 -3630.00	-	419 8,380	-14.133 -1,060	18.4 1,380
28 Nov	85706.67	385.15 ₹ 28,886.25	-1.15 -86.25	-	166 3,320	-9.6 -720	32.533 2,440

27 Nov	85720.38	385.85 ₹ 28,938.75	0.2 15.00	-	145 2,900	25.867 1,940	42.133 3,160
26 Nov	85609.51	385.65 ₹ 28,923.75	185.8 13935.00	-	20 400	0 0	16.267 1,220
25 Nov	84587.01	191.3 ₹ 14,347.5	-124.25 -9318.75	-	21 420	1.067 80	16.267 1,220
24 Nov	84900.71	314.95 ₹ 23,621.25	-105.2 -7890.00	-	16 320	0 0	15.2 1,140
21 Nov	85231.92	420.15 ₹ 31,511.25	-96.9 -7267.50	-	66 1,320	13.067 980	15.2 1,140
20 Nov	85632.68	520.5 ₹ 39,037.5	-16.35 -1226.25	-	22 440	2.133 160	2.133 160
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 87600 expiring on 24DEC2025

Delta for 87600 CE is -

Historical price for 87600 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 8.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 244

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 11.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 124

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 10.4, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 95

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 25.7, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 58

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 45.55, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 74

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 57.7, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 76

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 66.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 84

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 66, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 88

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 100.8, which was -76.8 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 94

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 176.25, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 73

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 147, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 67

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 146.05, which was -65.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 65

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 214.25, which was -111.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 63

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 322.8, which was -48.4 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 69

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 385.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 122

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 385.85, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 158

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 385.65, which was 185.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 191.3, which was -124.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 61

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 314.95, which was -105.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 420.15, which was -96.9 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 57

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 520.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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

SENSEX50 24DEC2025 87600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	84559.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 87600 expiring on 24DEC2025

Delta for 87600 PE is -

Historical price for 87600 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. 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 Dec SENSEX50 was trading at 84559.65. 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 16 Dec SENSEX50 was trading at 84679.86. 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 15 Dec SENSEX50 was trading at 85213.36. 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 Dec SENSEX50 was trading at 85267.66. 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 Dec SENSEX50 was trading at 84818.13. 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 Dec SENSEX50 was trading at 84391.27. 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 9 Dec SENSEX50 was trading at 84666.28. 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 8 Dec SENSEX50 was trading at 85102.69. 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 5 Dec SENSEX50 was trading at 85712.37. 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 4 Dec SENSEX50 was trading at 85265.32. 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 3 Dec SENSEX50 was trading at 85106.81. 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 2 Dec SENSEX50 was trading at 85138.27. 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 1 Dec SENSEX50 was trading at 85641.90. 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 28 Nov SENSEX50 was trading at 85706.67. 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 27 Nov SENSEX50 was trading at 85720.38. 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 26 Nov SENSEX50 was trading at 85609.51. 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 25 Nov SENSEX50 was trading at 84587.01. 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

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

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