SENSEX50

Sensex 50

26977.89 -13.85 (-0.05%)

L: 26961.61 H: 27066.34

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 88800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	27.65 ₹ 2,073.75	13.05 978.75	-	1 20	0 0	2.4 180
16 Dec	84679.86	27.65 ₹ 2,073.75	13.05 978.75	-	1 20	0.267 20	2.4 180
15 Dec	85213.36	14.6 ₹ 1,095	5.45 408.75	-	8 160	1.333 100	2.133 160
12 Dec	85267.66	38.4 ₹ 2,880	-8.9 -667.50	-	0 0	0 0	0.8 60
11 Dec	84818.13	38.4 ₹ 2,880	-8.9 -667.50	-	0 0	0 0	0.8 60
10 Dec	84391.27	38.4 ₹ 2,880	-8.9 -667.50	-	0 0	0 0	0.8 60
9 Dec	84666.28	38.4 ₹ 2,880	-8.9 -667.50	-	0 0	0 0	0.8 60
8 Dec	85102.69	38.4 ₹ 2,880	-8.9 -667.50	-	11 220	-2.667 -200	0.8 60
5 Dec	85712.37	46.9 ₹ 3,517.5	-0.3 -22.50	-	12 240	-3.2 -240	3.467 260
4 Dec	85265.32	67.7 ₹ 5,077.5	-37.5 -2812.50	-	0 0	0 0	6.667 500
3 Dec	85106.81	67.7 ₹ 5,077.5	-37.5 -2812.50	-	0 0	0 0	6.667 500
2 Dec	85138.27	67.7 ₹ 5,077.5	-37.5 -2812.50	-	39 780	-9.067 -680	6.667 500
1 Dec	85641.90	105.2 ₹ 7,890	-6 -450.00	-	44 880	11.733 880	15.733 1,180
28 Nov	85706.67	118.1 ₹ 8,857.5	11.9 892.50	-	60 1,200	2.667 200	4 300
27 Nov	85720.38	106.2 ₹ 7,965	-23.7 -1777.50	-	11 220	-0.533 -40	1.333 100
26 Nov	85609.51	130.45 ₹ 9,783.75	52.5 3937.50	-	30 600	-4.533 -340	1.867 140
25 Nov	84587.01	72.1 ₹ 5,407.5	-51.6 -3870.00	-	36 720	-1.6 -120	6.4 480

24 Nov	84900.71	120.7 ₹ 9,052.5	-53 -3975.00	-	17 340	4.533 340	8 600
21 Nov	85231.92	173.7 ₹ 13,027.5	-67.3 -5047.50	-	16 320	0 0	3.467 260
20 Nov	85632.68	241 ₹ 18,075	-43.4 -3255.00	-	24 480	3.467 260	3.467 260
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 88800 expiring on 24DEC2025

Delta for 88800 CE is -

Historical price for 88800 CE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. The strike last trading price was 27.65, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 27.65, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 14.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 38.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 38.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 38.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 38.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 38.4, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 3

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 46.9, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 13

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 67.7, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 67.7, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 67.7, which was -37.5 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 25

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 105.2, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 59

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 118.1, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 106.2, which was -23.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 130.45, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 7

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 72.1, which was -51.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 24

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 120.7, which was -53 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 30

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 173.7, which was -67.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 241, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

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 88800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 88800 expiring on 24DEC2025

Delta for 88800 PE is -

Historical price for 88800 PE is as follows

On 17 Dec SENSEX50 was trading at 84856.26. 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 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

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