SENSEX50

Sensex 50

26990.18 -1.56 (-0.01%)

L: 26990.18 H: 27048.11

Back to Option Chain

Historical option data for SENSEX50
17 Dec 2025 09:11 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 87800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	9.6 ₹ 720	-11.4 -855.00	-	118 2,360	0 0	46.667 3,500
16 Dec	84679.86	9.6 ₹ 720	-11.4 -855.00	-	118 2,360	12.267 920	46.667 3,500
15 Dec	85213.36	21 ₹ 1,575	-15.85 -1188.75	-	47 940	-0.8 -60	34.4 2,580

12 Dec	85267.66	38.65 ₹ 2,898.75	-7.35 -551.25	-	94 1,880	-0.8 -60	35.2 2,640
11 Dec	84818.13	46 ₹ 3,450	15.3 1147.50	-	26 520	-0.533 -40	36 2,700
10 Dec	84391.27	70 ₹ 5,250	-18.9 -1417.50	-	0 0	0 0	36.533 2,740
9 Dec	84666.28	70 ₹ 5,250	-18.9 -1417.50	-	17 340	0.267 20	36.533 2,740
8 Dec	85102.69	85.15 ₹ 6,386.25	-58.9 -4417.50	-	89 1,780	6.667 500	36.267 2,720
5 Dec	85712.37	137.85 ₹ 10,338.75	11.7 877.50	-	239 4,780	0.267 20	29.6 2,220
4 Dec	85265.32	117.95 ₹ 8,846.25	-20.65 -1548.75	-	102 2,040	1.6 120	29.333 2,200
3 Dec	85106.81	135 ₹ 10,125	-40.55 -3041.25	-	134 2,680	-0.267 -20	27.733 2,080
2 Dec	85138.27	177.1 ₹ 13,282.5	-103.3 -7747.50	-	87 1,740	-4.8 -360	28 2,100
1 Dec	85641.90	279.3 ₹ 20,947.5	-29.55 -2216.25	-	291 5,820	-2.4 -180	32.8 2,460
28 Nov	85706.67	318.2 ₹ 23,865	-11.35 -851.25	-	71 1,420	0.533 40	35.2 2,640
27 Nov	85720.38	329.55 ₹ 24,716.25	5.15 386.25	-	126 2,520	20.533 1,540	34.667 2,600
26 Nov	85609.51	324.4 ₹ 24,330	158.8 11910.00	-	13 260	0 0	14.133 1,060
25 Nov	84587.01	160.5 ₹ 12,037.5	-100 -7500.00	-	84 1,680	9.333 700	14.133 1,060
24 Nov	84900.71	250.45 ₹ 18,783.75	-105.05 -7878.75	-	10 200	2.133 160	4.8 360
21 Nov	85231.92	355.95 ₹ 26,696.25	-95.85 -7188.75	-	6 120	1.067 80	2.667 200
20 Nov	85632.68	451.8 ₹ 33,885	-33.95 -2546.25	-	12 240	1.6 120	1.6 120
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 87800 expiring on 24DEC2025

Delta for 87800 CE is -

Historical price for 87800 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 9.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 9.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 175

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 21, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 129

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 38.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 132

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 46, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 135

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 70, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 70, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 137

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 85.15, which was -58.9 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 136

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 137.85, which was 11.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 111

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 117.95, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 110

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 135, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 177.1, which was -103.3 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 105

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 279.3, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 123

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 318.2, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 132

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 329.55, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 130

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 324.4, which was 158.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 160.5, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 53

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 250.45, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 18

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 355.95, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 451.8, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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 87800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	2685.7 ₹ 2,01,427.5	16.55 1241.25	-	2 40	0 0	2.667 200
16 Dec	84679.86	2685.7 ₹ 2,01,427.5	16.55 1241.25	-	2 40	0 0	2.667 200
15 Dec	85213.36	2669.15 ₹ 2,00,186.25	325.2 24390.00	-	2 40	0 0	2.667 200
12 Dec	85267.66	2343.95 ₹ 1,75,796.25	-493.95 -37046.25	-	15 300	-2.933 -220	2.667 200
11 Dec	84818.13	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
10 Dec	84391.27	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
9 Dec	84666.28	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
8 Dec	85102.69	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
5 Dec	85712.37	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
4 Dec	85265.32	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
3 Dec	85106.81	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
2 Dec	85138.27	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
1 Dec	85641.90	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
28 Nov	85706.67	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
27 Nov	85720.38	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
26 Nov	85609.51	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	0 0	0 0	5.6 420
25 Nov	84587.01	2010.85 ₹ 1,50,813.75	-1030.15 -77261.25	-	21 420	5.6 420	5.6 420
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 87800 expiring on 24DEC2025

Delta for 87800 PE is -

Historical price for 87800 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 2685.7, which was 16.55 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 2685.7, which was 16.55 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 2669.15, which was 325.2 higher 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 2343.95, which was -493.95 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 10

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2010.85, which was -1030.15 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21

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