SENSEX50

Sensex 50

27182.78 +153.15 (0.57%)

L: 27079.46 H: 27198.79

Back to Option Chain

Historical option data for SENSEX50
12 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 85100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	770.3 ₹ 57,772.5	181.5 13612.50	-	1,493 29,860	9.067 680	64.8 4,860
11 Dec	84818.13	587.35 ₹ 44,051.25	100.35 7526.25	-	441 8,820	5.067 380	55.733 4,180
10 Dec	84391.27	475 ₹ 35,625	-185.05 -13878.75	-	242 4,840	13.867 1,040	50.667 3,800
9 Dec	84666.28	635.6 ₹ 47,670	-294.75 -22106.25	-	328 6,560	5.6 420	36.8 2,760
8 Dec	85102.69	900 ₹ 67,500	-485.35 -36401.25	-	42 840	1.6 120	31.2 2,340
5 Dec	85712.37	1385.35 ₹ 1,03,901.25	263.35 19751.25	-	124 2,480	-22.133 -1,660	29.6 2,220
4 Dec	85265.32	1122 ₹ 84,150	57.35 4301.25	-	89 1,780	-5.067 -380	51.733 3,880
3 Dec	85106.81	1095 ₹ 82,125	-98.45 -7383.75	-	82 1,640	6.4 480	56.8 4,260
2 Dec	85138.27	1193.45 ₹ 89,508.75	-556 -41700.00	-	21 420	0.533 40	50.4 3,780

1 Dec	85641.90	1750 ₹ 1,31,250	70.95 5321.25	-	0 0	0 0	49.867 3,740
28 Nov	85706.67	1750 ₹ 1,31,250	70.95 5321.25	-	2 40	0 0	49.867 3,740
27 Nov	85720.38	1679.05 ₹ 1,25,928.75	23.6 1770.00	-	5 100	0 0	49.867 3,740
26 Nov	85609.51	1655.45 ₹ 1,24,158.75	549.8 41235.00	-	50 1,000	1.067 80	49.867 3,740
25 Nov	84587.01	1091.2 ₹ 81,840	-320.65 -24048.75	-	238 4,760	45.333 3,400	48.8 3,660
24 Nov	84900.71	1380.1 ₹ 1,03,507.5	-297.9 -22342.50	-	24 480	2.4 180	3.467 260
21 Nov	85231.92	1678 ₹ 1,25,850	-23.25 -1743.75	-	5 100	1.067 80	1.067 80
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
29 Oct	84997.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 85100 expiring on 24DEC2025

Delta for 85100 CE is -

Historical price for 85100 CE is as follows

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 770.3, which was 181.5 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 243

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 587.35, which was 100.35 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 209

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 475, which was -185.05 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 190

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 635.6, which was -294.75 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 138

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 900, which was -485.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 117

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1385.35, which was 263.35 higher than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 111

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1122, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 194

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1095, which was -98.45 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 213

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1193.45, which was -556 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 189

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1750, which was 70.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1750, which was 70.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 1679.05, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 1655.45, which was 549.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 187

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 1091.2, which was -320.65 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 183

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 1380.1, which was -297.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 13

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 1678, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 29 Oct SENSEX50 was trading at 84997.13. 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 28 Oct SENSEX50 was trading at 84628.16. 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 Oct SENSEX50 was trading at 84778.84. 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 85100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	358.95 ₹ 26,921.25	-217.2 -16290.00	-	2,038 40,760	49.067 3,680	78.667 5,900
11 Dec	84818.13	595.25 ₹ 44,643.75	-266.95 -20021.25	-	179 3,580	-8.8 -660	29.6 2,220
10 Dec	84391.27	876.15 ₹ 65,711.25	177.4 13305.00	-	169 3,380	3.467 260	38.4 2,880
9 Dec	84666.28	692.5 ₹ 51,937.5	128.4 9630.00	-	150 3,000	-1.333 -100	34.933 2,620
8 Dec	85102.69	567 ₹ 42,525	237.9 17842.50	-	488 9,760	-8.8 -660	36.267 2,720
5 Dec	85712.37	321.7 ₹ 24,127.5	-165.1 -12382.50	-	330 6,600	-8.8 -660	45.067 3,380
4 Dec	85265.32	495.5 ₹ 37,162.5	-92.5 -6937.50	-	373 7,460	-23.2 -1,740	53.867 4,040
3 Dec	85106.81	577.55 ₹ 43,316.25	22.9 1717.50	-	329 6,580	-3.2 -240	77.067 5,780
2 Dec	85138.27	546.55 ₹ 40,991.25	92.35 6926.25	-	221 4,420	-19.467 -1,460	80.267 6,020
1 Dec	85641.90	446 ₹ 33,450	-3.45 -258.75	-	87 1,740	4.8 360	99.733 7,480
28 Nov	85706.67	434.15 ₹ 32,561.25	-50.65 -3798.75	-	76 1,520	8.8 660	94.933 7,120
27 Nov	85720.38	482.85 ₹ 36,213.75	-91.45 -6858.75	-	270 5,400	-18.933 -1,420	86.133 6,460
26 Nov	85609.51	574.3 ₹ 43,072.5	-325.35 -24401.25	-	63 1,260	-1.867 -140	105.067 7,880
25 Nov	84587.01	903.3 ₹ 67,747.5	31.65 2373.75	-	501 10,020	101.867 7,640	106.933 8,020
24 Nov	84900.71	878.5 ₹ 65,887.5	55.4 4155.00	-	38 760	2.133 160	5.067 380
21 Nov	85231.92	831.65 ₹ 62,373.75	175.6 13170.00	-	19 380	-1.333 -100	2.933 220
20 Nov	85632.68	656.05 ₹ 49,203.75	-344.8 -25860.00	-	30 600	4.267 320	4.267 320
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
29 Oct	84997.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 85100 expiring on 24DEC2025

Delta for 85100 PE is -

Historical price for 85100 PE is as follows

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 358.95, which was -217.2 lower than the previous day. The implied volatity was -, the open interest changed by 184 which increased total open position to 295

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 595.25, which was -266.95 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 111

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 876.15, which was 177.4 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 144

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 692.5, which was 128.4 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 131

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 567, which was 237.9 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 136

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 321.7, which was -165.1 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 169

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 495.5, which was -92.5 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 202

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 577.55, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 289

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 546.55, which was 92.35 higher than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 301

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 446, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 374

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 434.15, which was -50.65 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 356

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 482.85, which was -91.45 lower than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 323

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 574.3, which was -325.35 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 394

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 903.3, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 382 which increased total open position to 401

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 878.5, which was 55.4 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 831.65, which was 175.6 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 11

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 656.05, which was -344.8 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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