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 88300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	6.5 ₹ 487.5	6.1 457.50	-	1,304 26,080	29.867 2,240	44.8 3,360
17 Dec	84559.65	20 ₹ 1,500	-2.35 -176.25	-	0 0	0 0	14.933 1,120

16 Dec	84679.86	20 ₹ 1,500	-2.35 -176.25	-	7 140	0 0	14.933 1,120
15 Dec	85213.36	20 ₹ 1,500	-2.35 -176.25	-	7 140	1.6 120	14.933 1,120
12 Dec	85267.66	23 ₹ 1,725	10.15 761.25	-	23 460	-0.267 -20	13.333 1,000
11 Dec	84818.13	52.85 ₹ 3,963.75	-3.05 -228.75	-	0 0	0 0	13.6 1,020
10 Dec	84391.27	52.85 ₹ 3,963.75	-3.05 -228.75	-	22 440	-0.533 -40	13.6 1,020
9 Dec	84666.28	55.9 ₹ 4,192.5	-9.1 -682.50	-	23 460	1.067 80	14.133 1,060
8 Dec	85102.69	65 ₹ 4,875	-17.8 -1335.00	-	36 720	0.533 40	13.067 980
5 Dec	85712.37	81 ₹ 6,075	4.5 337.50	-	108 2,160	4.533 340	12.533 940
4 Dec	85265.32	75 ₹ 5,625	-14.35 -1076.25	-	95 1,900	-10.933 -820	8 600
3 Dec	85106.81	90.55 ₹ 6,791.25	-18.25 -1368.75	-	121 2,420	8.267 620	18.933 1,420
2 Dec	85138.27	111.15 ₹ 8,336.25	-64.55 -4841.25	-	79 1,580	-1.867 -140	10.667 800
1 Dec	85641.90	182.2 ₹ 13,665	-1.75 -131.25	-	40 800	8.267 620	12.533 940
28 Nov	85706.67	194.1 ₹ 14,557.5	7.05 528.75	-	50 1,000	1.6 120	4.267 320
27 Nov	85720.38	187.05 ₹ 14,028.75	-15.25 -1143.75	-	15 300	0.267 20	2.667 200
26 Nov	85609.51	202.3 ₹ 15,172.5	88.75 6656.25	-	12 240	-1.6 -120	2.4 180
25 Nov	84587.01	114.5 ₹ 8,587.5	-61 -4575.00	-	27 540	-1.333 -100	4 300
24 Nov	84900.71	172.9 ₹ 12,967.5	-79.2 -5940.00	-	20 400	2.133 160	5.333 400
21 Nov	85231.92	251.1 ₹ 18,832.5	-81.5 -6112.50	-	12 240	1.067 80	3.2 240
20 Nov	85632.68	332.6 ₹ 24,945	-41.8 -3135.00	-	24 480	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 88300 expiring on 24DEC2025

Delta for 88300 CE is -

Historical price for 88300 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 6.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 168

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 20, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 20, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 20, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 56

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 23, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 52.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 52.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 55.9, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 53

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 65, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 81, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 47

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 30

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 90.55, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 71

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 111.15, which was -64.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 40

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 182.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 47

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 194.1, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 187.05, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 202.3, which was 88.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 9

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 114.5, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 15

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 172.9, which was -79.2 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 20

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 251.1, which was -81.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 332.6, which was -41.8 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 88300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2872 ₹ 2,15,400	46.05 3453.75	-	0 0	0 0	10.667 800
17 Dec	84559.65	2872 ₹ 2,15,400	46.05 3453.75	-	0 0	0 0	10.667 800
16 Dec	84679.86	2872 ₹ 2,15,400	46.05 3453.75	-	0 0	0 0	10.667 800
15 Dec	85213.36	2872 ₹ 2,15,400	46.05 3453.75	-	41 820	-10.667 -800	10.667 800
12 Dec	85267.66	2825.95 ₹ 2,11,946.25	-351.95 -26396.25	-	195 3,900	-46.4 -3,480	21.333 1,600
11 Dec	84818.13	3177.9 ₹ 2,38,342.5	-560.35 -42026.25	-	29 580	-7.733 -580	67.733 5,080
10 Dec	84391.27	2380.75 ₹ 1,78,556.25	-231 -17325.00	-	0 0	0 0	75.467 5,660
9 Dec	84666.28	2380.75 ₹ 1,78,556.25	-231 -17325.00	-	0 0	0 0	75.467 5,660
8 Dec	85102.69	2380.75 ₹ 1,78,556.25	-231 -17325.00	-	0 0	0 0	75.467 5,660
5 Dec	85712.37	2380.75 ₹ 1,78,556.25	-231 -17325.00	-	37 740	-9.867 -740	75.467 5,660
4 Dec	85265.32	2611.75 ₹ 1,95,881.25	-400.45 -30033.75	-	31 620	-8.267 -620	85.333 6,400
3 Dec	85106.81	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
2 Dec	85138.27	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
1 Dec	85641.90	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
28 Nov	85706.67	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
27 Nov	85720.38	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
26 Nov	85609.51	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	0 0	0 0	93.6 7,020
25 Nov	84587.01	2333.5 ₹ 1,75,012.5	-1093.6 -82020.00	-	353 7,060	93.067 6,980	93.6 7,020
24 Nov	84900.71	2614.5 ₹ 1,96,087.5	888.5 66637.50	-	0 0	0 0	0.533 40
21 Nov	85231.92	2614.5 ₹ 1,96,087.5	888.5 66637.50	-	0 0	0 0	0.533 40
20 Nov	85632.68	2614.5 ₹ 1,96,087.5	888.5 66637.50	-	12 240	-1.067 -80	0.533 40
19 Nov	85186.47	1726 ₹ 1,29,450	-1916.2 -143715.00	-	6 120	1.6 120	1.6 120
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 88300 expiring on 24DEC2025

Delta for 88300 PE is -

Historical price for 88300 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2872, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2872, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2872, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2872, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 40

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2825.95, which was -351.95 lower than the previous day. The implied volatity was -, the open interest changed by -174 which decreased total open position to 80

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 3177.9, which was -560.35 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 254

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2380.75, which was -231 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 283

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2380.75, which was -231 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 283

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2380.75, which was -231 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 283

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2380.75, which was -231 lower than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 283

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2611.75, which was -400.45 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 320

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 2333.5, which was -1093.6 lower than the previous day. The implied volatity was -, the open interest changed by 349 which increased total open position to 351

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 2614.5, which was 888.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 2614.5, which was 888.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 2614.5, which was 888.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1726, which was -1916.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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