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 88200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	22.35 ₹ 1,676.25	-2.15 -161.25	-	0 0	0 0	38.933 2,920
16 Dec	84679.86	22.35 ₹ 1,676.25	-2.15 -161.25	-	0 0	0 0	38.933 2,920
15 Dec	85213.36	22.35 ₹ 1,676.25	-2.15 -161.25	-	18 360	4.8 360	38.933 2,920
12 Dec	85267.66	47.25 ₹ 3,543.75	-12.35 -926.25	-	0 0	0 0	34.133 2,560
11 Dec	84818.13	47.25 ₹ 3,543.75	-12.35 -926.25	-	0 0	0 0	34.133 2,560
10 Dec	84391.27	47.25 ₹ 3,543.75	-12.35 -926.25	-	3 60	0.267 20	34.133 2,560
9 Dec	84666.28	59.6 ₹ 4,470	-1.5 -112.50	-	34 680	0 0	33.867 2,540
8 Dec	85102.69	60.75 ₹ 4,556.25	-34.75 -2606.25	-	43 860	4.8 360	33.867 2,540
5 Dec	85712.37	94.5 ₹ 7,087.5	5.6 420.00	-	117 2,340	1.867 140	29.067 2,180
4 Dec	85265.32	83.35 ₹ 6,251.25	-14.85 -1113.75	-	76 1,520	5.867 440	27.2 2,040
3 Dec	85106.81	100.2 ₹ 7,515	-21 -1575.00	-	70 1,400	9.067 680	21.333 1,600
2 Dec	85138.27	123.45 ₹ 9,258.75	-63.1 -4732.50	-	87 1,740	0 0	12.267 920
1 Dec	85641.90	186.55 ₹ 13,991.25	-18.3 -1372.50	-	48 960	7.733 580	12.267 920
28 Nov	85706.67	215.4 ₹ 16,155	9.2 690.00	-	43 860	1.333 100	4.533 340
27 Nov	85720.38	206.2 ₹ 15,465	-29.25 -2193.75	-	19 380	0 0	3.2 240
26 Nov	85609.51	235.45 ₹ 17,658.75	115.7 8677.50	-	14 280	-0.8 -60	3.2 240
25 Nov	84587.01	113 ₹ 8,475	-84.15 -6311.25	-	24 480	-0.8 -60	4 300

24 Nov	84900.71	187.1 ₹ 14,032.5	-87.75 -6581.25	-	22 440	2.133 160	4.8 360
21 Nov	85231.92	274.85 ₹ 20,613.75	-78.5 -5887.50	-	8 160	1.067 80	2.667 200
20 Nov	85632.68	353.35 ₹ 26,501.25	-41.55 -3116.25	-	14 280	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 88200 expiring on 24DEC2025

Delta for 88200 CE is -

Historical price for 88200 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 146

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 128

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 59.6, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 60.75, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 127

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 94.5, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 109

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 83.35, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 102

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 100.2, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 80

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 123.45, which was -63.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 186.55, which was -18.3 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 46

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 215.4, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 206.2, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 235.45, which was 115.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 12

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 113, which was -84.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 187.1, which was -87.75 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 274.85, which was -78.5 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 353.35, which was -41.55 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 88200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	3112.6 ₹ 2,33,445	237.4 17805.00	-	2 40	0 0	2.667 200
16 Dec	84679.86	3112.6 ₹ 2,33,445	237.4 17805.00	-	2 40	0 0	2.667 200
15 Dec	85213.36	2875.2 ₹ 2,15,640	65.95 4946.25	-	16 320	-2.933 -220	2.667 200
12 Dec	85267.66	2809.25 ₹ 2,10,693.75	-415.1 -31132.50	-	12 240	-2.933 -220	5.6 420
11 Dec	84818.13	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
10 Dec	84391.27	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
9 Dec	84666.28	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
8 Dec	85102.69	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
5 Dec	85712.37	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
4 Dec	85265.32	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
3 Dec	85106.81	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
2 Dec	85138.27	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
1 Dec	85641.90	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
28 Nov	85706.67	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
27 Nov	85720.38	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
26 Nov	85609.51	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	0 0	0 0	8.533 640
25 Nov	84587.01	2315.2 ₹ 1,73,640	-1033.1 -77482.50	-	32 640	8.533 640	8.533 640
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 88200 expiring on 24DEC2025

Delta for 88200 PE is -

Historical price for 88200 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 3112.6, which was 237.4 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 3112.6, which was 237.4 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 2875.2, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 10

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2809.25, which was -415.1 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 21

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 32

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