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 87900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	8.95 ₹ 671.25	-1.95 -146.25	-	463 9,260	21.6 1,620	83.733 6,280
17 Dec	84559.65	10.9 ₹ 817.5	1.65 123.75	-	118 2,360	5.067 380	62.133 4,660
16 Dec	84679.86	8.95 ₹ 671.25	-11.3 -847.50	-	141 2,820	-3.467 -260	57.067 4,280
15 Dec	85213.36	16.45 ₹ 1,233.75	-18.95 -1421.25	-	186 3,720	2.133 160	60.533 4,540
12 Dec	85267.66	33.65 ₹ 2,523.75	0.15 11.25	-	111 2,220	9.333 700	58.4 4,380
11 Dec	84818.13	33.5 ₹ 2,512.5	-38.25 -2868.75	-	46 920	0 0	49.067 3,680
10 Dec	84391.27	71.75 ₹ 5,381.25	16.8 1260.00	-	7 140	0.533 40	49.067 3,680
9 Dec	84666.28	54.65 ₹ 4,098.75	-32.3 -2422.50	-	8 160	-0.267 -20	48.533 3,640
8 Dec	85102.69	81.75 ₹ 6,131.25	-50.45 -3783.75	-	98 1,960	7.733 580	48.8 3,660
5 Dec	85712.37	127.6 ₹ 9,570	10.6 795.00	-	127 2,540	-0.267 -20	41.067 3,080
4 Dec	85265.32	114.6 ₹ 8,595	-10.05 -753.75	-	124 2,480	12.8 960	41.333 3,100
3 Dec	85106.81	124.65 ₹ 9,348.75	-36.2 -2715.00	-	68 1,360	6.933 520	28.533 2,140
2 Dec	85138.27	163.6 ₹ 12,270	-89.65 -6723.75	-	158 3,160	5.067 380	21.6 1,620
1 Dec	85641.90	252.65 ₹ 18,948.75	-30.6 -2295.00	-	166 3,320	-2.133 -160	16.533 1,240
28 Nov	85706.67	290.35 ₹ 21,776.25	20.6 1545.00	-	60 1,200	1.067 80	18.667 1,400
27 Nov	85720.38	269.75 ₹ 20,231.25	-20.7 -1552.50	-	61 1,220	13.6 1,020	17.6 1,320
26 Nov	85609.51	290.45 ₹ 21,783.75	139.2 10440.00	-	18 360	-2.133 -160	4 300
25 Nov	84587.01	144.4 ₹ 10,830	-97.55 -7316.25	-	16 320	1.333 100	6.133 460
24 Nov	84900.71	232.75 ₹ 17,456.25	-106.1 -7957.50	-	12 240	2.133 160	4.8 360
21 Nov	85231.92	337 ₹ 25,275	-89.05 -6678.75	-	10 200	1.6 120	2.667 200
20 Nov	85632.68	426.05 ₹ 31,953.75	-35.6 -2670.00	-	17 340	1.067 80	1.067 80
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 87900 expiring on 24DEC2025

Delta for 87900 CE is -

Historical price for 87900 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 314

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 10.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 233

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 8.95, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 214

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 16.45, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 227

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 33.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 219

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 33.5, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 71.75, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 184

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 54.65, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 182

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 81.75, which was -50.45 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 183

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 127.6, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 154

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 114.6, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 155

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 124.65, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 107

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 163.6, which was -89.65 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 81

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 252.65, which was -30.6 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 62

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 290.35, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 70

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 269.75, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 66

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 290.45, which was 139.2 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 15

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 144.4, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 23

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 232.75, which was -106.1 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 337, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 10

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 426.05, which was -35.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 87900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3316.6 ₹ 2,48,745	67.75 5081.25	-	2 40	0 0	2.4 180
17 Dec	84559.65	2785.85 ₹ 2,08,938.75	18.7 1402.50	-	0 0	0 0	2.4 180
16 Dec	84679.86	2785.85 ₹ 2,08,938.75	18.7 1402.50	-	2 40	0 0	2.4 180
15 Dec	85213.36	2767.15 ₹ 2,07,536.25	388.9 29167.50	-	2 40	0 0	2.4 180
12 Dec	85267.66	2378.25 ₹ 1,78,368.75	-517.45 -38808.75	-	13 260	-2.933 -220	2.4 180
11 Dec	84818.13	2895.7 ₹ 2,17,177.5	-454.7 -34102.50	-	3 60	-0.8 -60	5.333 400
10 Dec	84391.27	1954.05 ₹ 1,46,553.75	-525.9 -39442.50	-	0 0	0 0	6.133 460
9 Dec	84666.28	1954.05 ₹ 1,46,553.75	-525.9 -39442.50	-	0 0	0 0	6.133 460
8 Dec	85102.69	1954.05 ₹ 1,46,553.75	-525.9 -39442.50	-	0 0	0 0	6.133 460
5 Dec	85712.37	1954.05 ₹ 1,46,553.75	-525.9 -39442.50	-	1 20	-0.267 -20	6.133 460
4 Dec	85265.32	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
3 Dec	85106.81	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
2 Dec	85138.27	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
1 Dec	85641.90	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
28 Nov	85706.67	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
27 Nov	85720.38	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
26 Nov	85609.51	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	0 0	0 0	6.4 480
25 Nov	84587.01	2105.15 ₹ 1,57,886.25	-1011.5 -75862.50	-	24 480	6.4 480	6.4 480
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 87900 expiring on 24DEC2025

Delta for 87900 PE is -

Historical price for 87900 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 3316.6, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2785.85, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2785.85, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2767.15, which was 388.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2378.25, which was -517.45 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 9

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2895.7, which was -454.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 20

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1954.05, which was -525.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1954.05, which was -525.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1954.05, which was -525.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1954.05, which was -525.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2105.15, which was -1011.5 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

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