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 88500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	7.4 ₹ 555	-3.25 -243.75	-	2,197 43,940	14.4 1,080	186.933 14,020
15 Dec	85213.36	10 ₹ 750	-12.6 -945.00	-	4,281 85,620	61.867 4,640	172.533 12,940
12 Dec	85267.66	20.7 ₹ 1,552.5	-2.95 -221.25	-	921 18,420	33.6 2,520	110.667 8,300
11 Dec	84818.13	23 ₹ 1,725	-10.9 -817.50	-	420 8,400	10.133 760	77.067 5,780
10 Dec	84391.27	36.45 ₹ 2,733.75	0.05 3.75	-	103 2,060	-2.4 -180	66.933 5,020
9 Dec	84666.28	35 ₹ 2,625	-17.35 -1301.25	-	191 3,820	3.467 260	69.333 5,200
8 Dec	85102.69	50.7 ₹ 3,802.5	-14 -1050.00	-	291 5,820	-8 -600	65.867 4,940
5 Dec	85712.37	63.2 ₹ 4,740	-6.9 -517.50	-	251 5,020	-9.6 -720	73.867 5,540
4 Dec	85265.32	70.1 ₹ 5,257.5	-8.7 -652.50	-	63 1,260	-6.933 -520	83.467 6,260
3 Dec	85106.81	77.2 ₹ 5,790	-17.45 -1308.75	-	121 2,420	1.333 100	90.4 6,780
2 Dec	85138.27	98.4 ₹ 7,380	-51 -3825.00	-	329 6,580	6.4 480	89.067 6,680
1 Dec	85641.90	149.25 ₹ 11,193.75	-15.35 -1151.25	-	422 8,440	10.933 820	82.667 6,200
28 Nov	85706.67	191.65 ₹ 14,373.75	26.8 2010.00	-	259 5,180	10.4 780	71.733 5,380
27 Nov	85720.38	178.65 ₹ 13,398.75	1.35 101.25	-	83 1,660	7.467 560	61.333 4,600
26 Nov	85609.51	179.5 ₹ 13,462.5	83.6 6270.00	-	131 2,620	16.533 1,240	53.867 4,040
25 Nov	84587.01	92.3 ₹ 6,922.5	-62.05 -4653.75	-	105 2,100	2.667 200	37.333 2,800
24 Nov	84900.71	155 ₹ 11,625	-59.65 -4473.75	-	37 740	4.267 320	34.667 2,600
21 Nov	85231.92	214.65 ₹ 16,098.75	-63.65 -4773.75	-	29 580	-1.333 -100	30.4 2,280
20 Nov	85632.68	290.35 ₹ 21,776.25	77.25 5793.75	-	37 740	3.2 240	31.733 2,380
19 Nov	85186.47	215.65 ₹ 16,173.75	35.1 2632.50	-	69 1,380	6.667 500	28.533 2,140
18 Nov	84673.02	175.95 ₹ 13,196.25	-47.9 -3592.50	-	20 400	1.333 100	21.867 1,640

17 Nov	84950.95	223.4 ₹ 16,755	3.7 277.50	-	21 420	0.8 60	20.533 1,540
14 Nov	84562.78	222.45 ₹ 16,683.75	16.3 1222.50	-	20 400	4.267 320	19.733 1,480
13 Nov	84478.67	206.15 ₹ 15,461.25	-18.75 -1406.25	-	36 720	2.133 160	15.467 1,160
12 Nov	84466.51	224.9 ₹ 16,867.5	-134.15 -10061.25	-	56 1,120	13.333 1,000	13.333 1,000
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 88500 expiring on 24DEC2025

Delta for 88500 CE is -

Historical price for 88500 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 7.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 701

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 10, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 232 which increased total open position to 647

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 20.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 415

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 23, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 289

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 36.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 251

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 35, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 260

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 50.7, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 247

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 63.2, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 277

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 70.1, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 313

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 77.2, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 339

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 98.4, which was -51 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 334

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 149.25, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 310

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 191.65, which was 26.8 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 269

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 178.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 230

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 179.5, which was 83.6 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 202

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 92.3, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 140

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 155, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 130

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 214.65, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 114

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 290.35, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 119

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 215.65, which was 35.1 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 107

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 175.95, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 82

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 223.4, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 77

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 222.45, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 74

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 206.15, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 58

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 224.9, which was -134.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50

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 88500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 88500 expiring on 24DEC2025

Delta for 88500 PE is -

Historical price for 88500 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. 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 15 Dec SENSEX50 was trading at 85213.36. 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 Dec SENSEX50 was trading at 85267.66. 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 Dec SENSEX50 was trading at 84818.13. 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 Dec SENSEX50 was trading at 84391.27. 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 9 Dec SENSEX50 was trading at 84666.28. 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 8 Dec SENSEX50 was trading at 85102.69. 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 5 Dec SENSEX50 was trading at 85712.37. 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 4 Dec SENSEX50 was trading at 85265.32. 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 3 Dec SENSEX50 was trading at 85106.81. 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 2 Dec SENSEX50 was trading at 85138.27. 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 1 Dec SENSEX50 was trading at 85641.90. 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 28 Nov SENSEX50 was trading at 85706.67. 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 27 Nov SENSEX50 was trading at 85720.38. 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 26 Nov SENSEX50 was trading at 85609.51. 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 25 Nov SENSEX50 was trading at 84587.01. 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

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

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