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 04:01 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 88400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	5.55 ₹ 416.25	-3.85 -288.75	-	138 2,760	8.267 620	12.533 940
17 Dec	84559.65	10.45 ₹ 783.75	1.8 135.00	-	22 440	-3.2 -240	4.267 320
16 Dec	84679.86	8.75 ₹ 656.25	-10.6 -795.00	-	43 860	-3.733 -280	7.467 560
15 Dec	85213.36	19.35 ₹ 1,451.25	1.5 112.50	-	5 100	0.8 60	11.2 840
12 Dec	85267.66	49.95 ₹ 3,746.25	-4.65 -348.75	-	0 0	0 0	10.4 780
11 Dec	84818.13	49.95 ₹ 3,746.25	-4.65 -348.75	-	0 0	0 0	10.4 780
10 Dec	84391.27	49.95 ₹ 3,746.25	-4.65 -348.75	-	1 20	0 0	10.4 780
9 Dec	84666.28	54.6 ₹ 4,095	-3.4 -255.00	-	25 500	1.6 120	10.4 780
8 Dec	85102.69	58 ₹ 4,350	-17.75 -1331.25	-	10 200	1.067 80	8.8 660
5 Dec	85712.37	73.75 ₹ 5,531.25	-0.5 -37.50	-	58 1,160	-1.6 -120	7.733 580
4 Dec	85265.32	68.2 ₹ 5,115	-0.4 -30.00	-	24 480	1.333 100	9.333 700
3 Dec	85106.81	68.6 ₹ 5,145	-30.8 -2310.00	-	19 380	-2.133 -160	8 600
2 Dec	85138.27	100.35 ₹ 7,526.25	-63.85 -4788.75	-	75 1,500	-9.333 -700	10.133 760
1 Dec	85641.90	160.45 ₹ 12,033.75	-6.45 -483.75	-	122 2,440	14.4 1,080	19.467 1,460
28 Nov	85706.67	177.55 ₹ 13,316.25	5.45 408.75	-	54 1,080	3.733 280	5.067 380
27 Nov	85720.38	172.1 ₹ 12,907.5	-13.55 -1016.25	-	13 260	0.267 20	1.333 100

26 Nov	85609.51	185.65 ₹ 13,923.75	80.7 6052.50	-	41 820	-5.067 -380	1.067 80
25 Nov	84587.01	104.3 ₹ 7,822.5	-60.3 -4522.50	-	41 820	0.8 60	6.133 460
24 Nov	84900.71	160.9 ₹ 12,067.5	-94.95 -7121.25	-	18 360	2.667 200	5.333 400
21 Nov	85231.92	255.85 ₹ 19,188.75	-69.95 -5246.25	-	4 80	1.067 80	2.667 200
20 Nov	85632.68	325.8 ₹ 24,435	-29 -2175.00	-	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 88400 expiring on 24DEC2025

Delta for 88400 CE is -

Historical price for 88400 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 5.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 47

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 10.45, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 16

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 8.75, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 28

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 19.35, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 42

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 49.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 49.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 49.95, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 54.6, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 39

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 58, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 33

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 73.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 29

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 68.2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 35

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 68.6, which was -30.8 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 30

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 100.35, which was -63.85 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 38

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 160.45, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 73

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 177.55, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 19

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 172.1, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 185.65, which was 80.7 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 4

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 104.3, which was -60.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 160.9, which was -94.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 255.85, which was -69.95 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 325.8, which was -29 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 88400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
17 Dec	84559.65	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
16 Dec	84679.86	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
15 Dec	85213.36	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
12 Dec	85267.66	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
11 Dec	84818.13	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
10 Dec	84391.27	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
9 Dec	84666.28	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
8 Dec	85102.69	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
5 Dec	85712.37	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
4 Dec	85265.32	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
3 Dec	85106.81	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
2 Dec	85138.27	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
1 Dec	85641.90	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
28 Nov	85706.67	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
27 Nov	85720.38	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
26 Nov	85609.51	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
25 Nov	84587.01	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
24 Nov	84900.71	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
21 Nov	85231.92	3600 ₹ 2,70,000	1830 137250.00	-	0 0	0 0	0 0
20 Nov	85632.68	3600 ₹ 2,70,000	1830 137250.00	-	2 40	-0.533 -40	0 0
19 Nov	85186.47	1770 ₹ 1,32,750	-1950.7 -146302.50	-	2 40	0.533 40	0.533 40
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 88400 expiring on 24DEC2025

Delta for 88400 PE is -

Historical price for 88400 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 3600, which was 1830 higher 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 3600, which was 1830 higher 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 3600, which was 1830 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 1770, which was -1950.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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