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 89000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	6.5 ₹ 487.5	-1.5 -112.50	-	3,037 60,740	100 7,500	534.933 40,120
15 Dec	85213.36	7.25 ₹ 543.75	-8.5 -637.50	-	3,468 69,360	143.2 10,740	434.933 32,620
12 Dec	85267.66	16.1 ₹ 1,207.5	-3.55 -266.25	-	2,252 45,040	135.2 10,140	291.733 21,880
11 Dec	84818.13	19.1 ₹ 1,432.5	-7.45 -558.75	-	638 12,760	33.6 2,520	156.533 11,740

10 Dec	84391.27	26.65 ₹ 1,998.75	-2.25 -168.75	-	170 3,400	-16.533 -1,240	122.933 9,220
9 Dec	84666.28	30 ₹ 2,250	-5.35 -401.25	-	412 8,240	7.2 540	139.467 10,460
8 Dec	85102.69	35.5 ₹ 2,662.5	-5.25 -393.75	-	214 4,280	1.6 120	132.267 9,920
5 Dec	85712.37	37.15 ₹ 2,786.25	-9.25 -693.75	-	415 8,300	-17.867 -1,340	130.667 9,800
4 Dec	85265.32	49.6 ₹ 3,720	-9.65 -723.75	-	280 5,600	61.067 4,580	148.533 11,140
3 Dec	85106.81	60 ₹ 4,500	-2.25 -168.75	-	302 6,040	21.867 1,640	87.467 6,560
2 Dec	85138.27	58.15 ₹ 4,361.25	-35.15 -2636.25	-	370 7,400	-20.267 -1,520	65.6 4,920
1 Dec	85641.90	85 ₹ 6,375	-10.35 -776.25	-	408 8,160	21.6 1,620	85.867 6,440
28 Nov	85706.67	100 ₹ 7,500	-1.95 -146.25	-	428 8,560	24.267 1,820	64.267 4,820
27 Nov	85720.38	100.5 ₹ 7,537.5	-25 -1875.00	-	193 3,860	17.067 1,280	40 3,000
26 Nov	85609.51	102.05 ₹ 7,653.75	33.35 2501.25	-	57 1,140	4.267 320	22.933 1,720
25 Nov	84587.01	66.95 ₹ 5,021.25	-45.45 -3408.75	-	58 1,160	-2.667 -200	18.667 1,400
24 Nov	84900.71	105.8 ₹ 7,935	-46 -3450.00	-	60 1,200	0.533 40	21.333 1,600
21 Nov	85231.92	155.35 ₹ 11,651.25	-25.6 -1920.00	-	74 1,480	7.733 580	20.8 1,560
20 Nov	85632.68	180.95 ₹ 13,571.25	29.65 2223.75	-	41 820	8.8 660	13.067 980
19 Nov	85186.47	138 ₹ 10,350	13.4 1005.00	-	28 560	0.8 60	4.267 320
18 Nov	84673.02	124.6 ₹ 9,345	-98 -7350.00	-	15 300	2.667 200	3.467 260
17 Nov	84950.95	222.6 ₹ 16,695	0 0.00	-	1 20	0.267 20	0.8 60
14 Nov	84562.78	231 ₹ 17,325	-0.1 -7.50	-	0 0	0 0	0.533 40
13 Nov	84478.67	231 ₹ 17,325	-0.1 -7.50	-	2 40	0.533 40	0.533 40
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 89000 expiring on 24DEC2025

Delta for 89000 CE is -

Historical price for 89000 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 6.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2006

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 7.25, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 537 which increased total open position to 1631

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 16.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 507 which increased total open position to 1094

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 19.1, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 587

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 26.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 461

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 30, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 523

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 35.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 496

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 37.15, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 490

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 49.6, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 229 which increased total open position to 557

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 60, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 328

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 58.15, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 246

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 85, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 322

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 100, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 241

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 100.5, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 150

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 102.05, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 86

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 66.95, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 70

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 105.8, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 80

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 155.35, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 78

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 180.95, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 49

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 138, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 124.6, which was -98 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 13

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 222.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 231, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 231, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 89000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
15 Dec	85213.36	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
12 Dec	85267.66	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
11 Dec	84818.13	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
10 Dec	84391.27	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
9 Dec	84666.28	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
8 Dec	85102.69	3300 ₹ 2,47,500	-192.25 -14418.75	-	0 0	0 0	0.267 20
5 Dec	85712.37	3300 ₹ 2,47,500	-192.25 -14418.75	-	1 20	0.267 20	0.267 20
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 89000 expiring on 24DEC2025

Delta for 89000 PE is -

Historical price for 89000 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 3300, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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