SENSEX50

Sensex 50

26991.74 -173.72 (-0.64%)

L: 26972.18 H: 27115.67

Back to Option Chain

Historical option data for SENSEX50
16 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 88000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	7.7 ₹ 577.5	-7.95 -596.25	-	9,540 1,90,800	24.533 1,840	908.8 68,160
15 Dec	85213.36	15.15 ₹ 1,136.25	-18 -1350.00	-	16,573 3,31,460	-573.067 -42,980	884.267 66,320
12 Dec	85267.66	33.3 ₹ 2,497.5	-0.35 -26.25	-	4,926 98,520	-16 -1,200	1,457.333 1,09,300
11 Dec	84818.13	33.3 ₹ 2,497.5	-15.95 -1196.25	-	3,455 69,100	-16.267 -1,220	1,473.333 1,10,500
10 Dec	84391.27	49.5 ₹ 3,712.5	-2 -150.00	-	1,559 31,180	9.6 720	1,489.6 1,11,720
9 Dec	84666.28	51.15 ₹ 3,836.25	-28.15 -2111.25	-	2,369 47,380	231.733 17,380	1,480 1,11,000
8 Dec	85102.69	77 ₹ 5,775	-45.4 -3405.00	-	1,677 33,540	284.8 21,360	1,248.267 93,620
5 Dec	85712.37	121.85 ₹ 9,138.75	13.4 1005.00	-	2,368 47,360	-4 -300	963.467 72,260
4 Dec	85265.32	104 ₹ 7,800	-15.15 -1136.25	-	1,436 28,720	152.533 11,440	967.467 72,560
3 Dec	85106.81	118 ₹ 8,850	-32.15 -2411.25	-	1,318 26,360	85.867 6,440	814.933 61,120
2 Dec	85138.27	156.35 ₹ 11,726.25	-86.15 -6461.25	-	1,554 31,080	-4.8 -360	729.067 54,680
1 Dec	85641.90	242 ₹ 18,150	-33.85 -2538.75	-	3,741 74,820	335.467 25,160	733.867 55,040
28 Nov	85706.67	290 ₹ 21,750	17.3 1297.50	-	1,541 30,820	257.333 19,300	398.4 29,880
27 Nov	85720.38	270 ₹ 20,250	-3.5 -262.50	-	545 10,900	52.8 3,960	141.067 10,580
26 Nov	85609.51	272 ₹ 20,400	119.7 8977.50	-	288 5,760	-3.467 -260	88.267 6,620
25 Nov	84587.01	145.35 ₹ 10,901.25	-88.05 -6603.75	-	290 5,800	26.667 2,000	91.733 6,880
24 Nov	84900.71	215.95 ₹ 16,196.25	-101.8 -7635.00	-	169 3,380	14.133 1,060	65.067 4,880
21 Nov	85231.92	313.05 ₹ 23,478.75	-88.65 -6648.75	-	145 2,900	1.067 80	50.933 3,820
20 Nov	85632.68	404.7 ₹ 30,352.5	99.8 7485.00	-	135 2,700	-3.733 -280	49.867 3,740
19 Nov	85186.47	300 ₹ 22,500	50.95 3821.25	-	135 2,700	2.133 160	53.6 4,020
18 Nov	84673.02	243 ₹ 18,225	-72.9 -5467.50	-	115 2,300	-2.4 -180	51.467 3,860
17 Nov	84950.95	315.9 ₹ 23,692.5	5.75 431.25	-	134 2,680	9.6 720	53.867 4,040
14 Nov	84562.78	314.15 ₹ 23,561.25	29.2 2190.00	-	124 2,480	-1.6 -120	44.267 3,320
13 Nov	84478.67	289.2 ₹ 21,690	-8.8 -660.00	-	179 3,580	-19.2 -1,440	45.867 3,440
12 Nov	84466.51	298 ₹ 22,350	62.9 4717.50	-	69 1,380	11.467 860	65.067 4,880
11 Nov	83871.32	245 ₹ 18,375	40.25 3018.75	-	187 3,740	39.733 2,980	53.6 4,020

10 Nov	83535.35	205.6 ₹ 15,420	19.9 1492.50	-	62 1,240	12 900	13.867 1,040
7 Nov	83216.28	185.7 ₹ 13,927.5	-15.3 -1147.50	-	5 100	1.333 100	1.867 140
6 Nov	83311.01	197.9 ₹ 14,842.5	-187 -14025.00	-	14 280	0.533 40	0.533 40

For Sensex 50 - strike price 88000 expiring on 24DEC2025

Delta for 88000 CE is -

Historical price for 88000 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 7.7, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 3408

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 15.15, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by -2149 which decreased total open position to 3316

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 33.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 5465

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 33.3, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 5525

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 49.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 5586

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 51.15, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 869 which increased total open position to 5550

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 77, which was -45.4 lower than the previous day. The implied volatity was -, the open interest changed by 1068 which increased total open position to 4681

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 121.85, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3613

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 104, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 572 which increased total open position to 3628

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 118, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 322 which increased total open position to 3056

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 156.35, which was -86.15 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 2734

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 242, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 1258 which increased total open position to 2752

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 290, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 965 which increased total open position to 1494

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 270, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 529

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 272, which was 119.7 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 331

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 145.35, which was -88.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 344

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 215.95, which was -101.8 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 244

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 313.05, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 191

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 404.7, which was 99.8 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 187

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 300, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 201

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 243, which was -72.9 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 193

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 315.9, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 202

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 314.15, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 166

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 289.2, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 172

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 298, which was 62.9 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 244

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 245, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 201

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 205.6, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 52

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 185.7, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 197.9, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

SENSEX50 24DEC2025 88000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	3060 ₹ 2,29,500	350.15 26261.25	-	1 20	0 0	1.067 80
15 Dec	85213.36	2709.85 ₹ 2,03,238.75	106.3 7972.50	-	4 80	-0.533 -40	1.067 80
12 Dec	85267.66	2603.55 ₹ 1,95,266.25	-297.3 -22297.50	-	2 40	0.267 20	1.6 120
11 Dec	84818.13	2900.85 ₹ 2,17,563.75	-546 -40950.00	-	12 240	-2.933 -220	1.333 100
10 Dec	84391.27	1815.05 ₹ 1,36,128.75	-753.15 -56486.25	-	0 0	0 0	4.267 320
9 Dec	84666.28	1815.05 ₹ 1,36,128.75	-753.15 -56486.25	-	0 0	0 0	4.267 320
8 Dec	85102.69	1815.05 ₹ 1,36,128.75	-753.15 -56486.25	-	0 0	0 0	4.267 320
5 Dec	85712.37	1815.05 ₹ 1,36,128.75	-753.15 -56486.25	-	15 300	-2.667 -200	4.267 320
4 Dec	85265.32	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
3 Dec	85106.81	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
2 Dec	85138.27	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
1 Dec	85641.90	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
28 Nov	85706.67	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
27 Nov	85720.38	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
26 Nov	85609.51	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	0 0	0 0	6.933 520
25 Nov	84587.01	2162.9 ₹ 1,62,217.5	-1030.2 -77265.00	-	26 520	6.933 520	6.933 520
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 88000 expiring on 24DEC2025

Delta for 88000 PE is -

Historical price for 88000 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 3060, which was 350.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2709.85, which was 106.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2603.55, which was -297.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2900.85, which was -546 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 5

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 16

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26

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

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

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