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 90000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	5.65 ₹ 423.75	-0.35 -26.25	-	870 17,400	88.267 6,620	257.333 19,300
15 Dec	85213.36	5.65 ₹ 423.75	-5.3 -397.50	-	756 15,120	25.067 1,880	169.067 12,680
12 Dec	85267.66	11.05 ₹ 828.75	-3.35 -251.25	-	775 15,500	31.733 2,380	144 10,800
11 Dec	84818.13	12 ₹ 900	-4.55 -341.25	-	162 3,240	14.933 1,120	112.267 8,420
10 Dec	84391.27	22.25 ₹ 1,668.75	4.05 303.75	-	20 400	0.533 40	97.333 7,300
9 Dec	84666.28	13.15 ₹ 986.25	-6.7 -502.50	-	120 2,400	2.133 160	96.8 7,260
8 Dec	85102.69	15.2 ₹ 1,140	-7.15 -536.25	-	225 4,500	-5.333 -400	94.667 7,100

5 Dec	85712.37	18.4 ₹ 1,380	-13.6 -1020.00	-	92 1,840	4.267 320	100 7,500
4 Dec	85265.32	31.95 ₹ 2,396.25	1.35 101.25	-	63 1,260	8 600	95.733 7,180
3 Dec	85106.81	30.4 ₹ 2,280	-1.45 -108.75	-	301 6,020	-19.733 -1,480	87.733 6,580
2 Dec	85138.27	31.5 ₹ 2,362.5	-16.8 -1260.00	-	96 1,920	9.067 680	107.467 8,060
1 Dec	85641.90	42.1 ₹ 3,157.5	-5.4 -405.00	-	68 1,360	4.533 340	98.4 7,380
28 Nov	85706.67	48.8 ₹ 3,660	-8.95 -671.25	-	160 3,200	9.6 720	93.867 7,040
27 Nov	85720.38	54.05 ₹ 4,053.75	-10.7 -802.50	-	165 3,300	0 0	84.267 6,320
26 Nov	85609.51	60 ₹ 4,500	-1.85 -138.75	-	106 2,120	7.467 560	84.267 6,320
25 Nov	84587.01	52 ₹ 3,900	-18.5 -1387.50	-	88 1,760	17.333 1,300	76.8 5,760
24 Nov	84900.71	70 ₹ 5,250	-21.75 -1631.25	-	82 1,640	13.067 980	59.467 4,460
21 Nov	85231.92	87.05 ₹ 6,528.75	-27.7 -2077.50	-	145 2,900	22.933 1,720	46.4 3,480
20 Nov	85632.68	124.95 ₹ 9,371.25	21.75 1631.25	-	716 14,320	10.4 780	23.467 1,760
19 Nov	85186.47	116.3 ₹ 8,722.5	16.35 1226.25	-	41 820	2.933 220	13.067 980
18 Nov	84673.02	99.95 ₹ 7,496.25	-31.3 -2347.50	-	5 100	0.8 60	10.133 760
17 Nov	84950.95	131.25 ₹ 9,843.75	7.35 551.25	-	3 60	0.8 60	9.333 700
14 Nov	84562.78	130 ₹ 9,750	6 450.00	-	0 0	0 0	8.533 640
13 Nov	84478.67	130 ₹ 9,750	6 450.00	-	4 80	0.8 60	8.533 640
12 Nov	84466.51	124 ₹ 9,300	31.4 2355.00	-	15 300	1.333 100	7.733 580
11 Nov	83871.32	92.6 ₹ 6,945	-23.15 -1736.25	-	3 60	0 0	6.4 480
10 Nov	83535.35	115.75 ₹ 8,681.25	25.75 1931.25	-	6 120	1.6 120	6.4 480
7 Nov	83216.28	90 ₹ 6,750	-18.95 -1421.25	-	2 40	0.267 20	4.8 360
6 Nov	83311.01	90 ₹ 6,750	-77.25 -5793.75	-	8 160	1.867 140	4.533 340
4 Nov	83459.15	167.25 ₹ 12,543.75	-23.9 -1792.50	-	9 180	2.4 180	2.667 200
3 Nov	83978.49	191.15 ₹ 14,336.25	19.25 1443.75	-	1 20	0.267 20	0.267 20

For Sensex 50 - strike price 90000 expiring on 24DEC2025

Delta for 90000 CE is -

Historical price for 90000 CE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 331 which increased total open position to 965

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 5.65, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 634

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 11.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 540

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 12, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 421

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 22.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 365

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 13.15, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 363

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 15.2, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 355

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 18.4, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 375

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 31.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 359

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 30.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 329

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 31.5, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 403

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 42.1, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 369

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 48.8, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 352

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 54.05, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 316

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 60, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 316

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 52, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 288

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 70, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 223

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 87.05, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 174

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 124.95, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 88

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 116.3, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 49

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 99.95, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 38

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 131.25, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 130, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 130, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 124, which was 31.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 29

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 92.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 115.75, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 24

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 90, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 90, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17

On 4 Nov SENSEX50 was trading at 83459.15. The strike last trading price was 167.25, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 3 Nov SENSEX50 was trading at 83978.49. The strike last trading price was 191.15, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

SENSEX50 24DEC2025 90000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
15 Dec	85213.36	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
12 Dec	85267.66	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
11 Dec	84818.13	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
10 Dec	84391.27	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
9 Dec	84666.28	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
8 Dec	85102.69	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
5 Dec	85712.37	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
4 Dec	85265.32	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
3 Dec	85106.81	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
2 Dec	85138.27	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
1 Dec	85641.90	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
28 Nov	85706.67	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
27 Nov	85720.38	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
26 Nov	85609.51	4500 ₹ 3,37,500	-366.05 -27453.75	-	0 0	0 0	0.267 20
25 Nov	84587.01	4500 ₹ 3,37,500	-366.05 -27453.75	-	1 20	0.267 20	0.267 20
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 90000 expiring on 24DEC2025

Delta for 90000 PE is -

Historical price for 90000 PE is as follows

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 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 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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

On 4 Nov SENSEX50 was trading at 83459.15. 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 Nov SENSEX50 was trading at 83978.49. 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