SENSEX

Sensex

85213.36 -54.30 (-0.06%)

L: 84840.32 H: 85278.63

Back to Option Chain

Historical option data for SENSEX
15 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

SENSEX 18-DEC-2025 85000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	471.4 ₹ 9,428	-107.25 -2145.00	-	11,43,074 2,28,61,480	8,301 1,66,020	27,864 5,57,280
12 Dec	85267.66	578.75 ₹ 11,575	176.55 3531.00	-	5,63,329 1,12,66,580	6,174 1,23,480	19,563 3,91,260
11 Dec	84818.13	398.65 ₹ 7,973	70.65 1413.00	-	1,29,151 25,83,020	2,991 59,820	13,389 2,67,780
10 Dec	84391.27	313.15 ₹ 6,263	-153.65 -3073.00	-	49,816 9,96,320	2,871 57,420	10,398 2,07,960
9 Dec	84666.28	467.8 ₹ 9,356	-281.05 -5621.00	-	30,384 6,07,680	5,295 1,05,900	7,527 1,50,540
8 Dec	85102.69	724 ₹ 14,480	-491.8 -9836.00	-	5,266 1,05,320	1,657 33,140	2,232 44,640
5 Dec	85712.37	1204 ₹ 24,080	247.75 4955.00	-	1,641 32,820	324 6,480	575 11,500
4 Dec	85265.32	937.3 ₹ 18,746	31.55 631.00	-	541 10,820	27 540	251 5,020
3 Dec	85106.81	911.15 ₹ 18,223	-123.85 -2477.00	-	430 8,600	89 1,780	224 4,480

2 Dec	85138.27	1035 ₹ 20,700	-554.15 -11083.00	-	10 200	0 0	135 2,700
1 Dec	85641.90	1524.25 ₹ 30,485	8.45 169.00	-	0 0	0 0	135 2,700
28 Nov	85706.67	1524.25 ₹ 30,485	8.45 169.00	-	140 2,800	110 2,200	135 2,700
27 Nov	85720.38	1552.55 ₹ 31,051	43.8 876.00	-	6 120	0 0	25 500
26 Nov	85609.51	1570.95 ₹ 31,419	589.85 11797.00	-	176 3,520	-128 -2,560	25 500
25 Nov	84587.01	970 ₹ 19,400	-388.6 -7772.00	-	338 6,760	138 2,760	153 3,060
24 Nov	84900.71	1358.6 ₹ 27,172	-210.35 -4207.00	-	20 400	12 240	15 300
21 Nov	85231.92	1568.95 ₹ 31,379	-46.1 -922.00	-	3 60	3 60	3 60
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

For Sensex - strike price 85000 expiring on 18DEC2025

Delta for 85000 CE is -

Historical price for 85000 CE is as follows

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 471.4, which was -107.25 lower than the previous day. The implied volatity was -, the open interest changed by 8301 which increased total open position to 27864

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 578.75, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by 6174 which increased total open position to 19563

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 398.65, which was 70.65 higher than the previous day. The implied volatity was -, the open interest changed by 2991 which increased total open position to 13389

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 313.15, which was -153.65 lower than the previous day. The implied volatity was -, the open interest changed by 2871 which increased total open position to 10398

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 467.8, which was -281.05 lower than the previous day. The implied volatity was -, the open interest changed by 5295 which increased total open position to 7527

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 724, which was -491.8 lower than the previous day. The implied volatity was -, the open interest changed by 1657 which increased total open position to 2232

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1204, which was 247.75 higher than the previous day. The implied volatity was -, the open interest changed by 324 which increased total open position to 575

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 937.3, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 251

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 911.15, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 224

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1035, which was -554.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1524.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1524.25, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 135

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1552.55, which was 43.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1570.95, which was 589.85 higher than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 25

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 970, which was -388.6 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 153

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1358.6, which was -210.35 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 15

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1568.95, which was -46.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 19 Nov SENSEX 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 SENSEX 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 SENSEX 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 SENSEX 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

SENSEX 18DEC2025 85000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	224.6 ₹ 4,492	5.65 113.00	-	14,77,140 2,95,42,800	16,300 3,26,000	42,397 8,47,940
12 Dec	85267.66	211.1 ₹ 4,222	-227.3 -4546.00	-	11,34,051 2,26,81,020	16,768 3,35,360	26,097 5,21,940
11 Dec	84818.13	431.05 ₹ 8,621	-321.5 -6430.00	-	61,613 12,32,260	3,355 67,100	9,329 1,86,580
10 Dec	84391.27	775.25 ₹ 15,505	202.1 4042.00	-	25,312 5,06,240	-22 -440	5,974 1,19,480
9 Dec	84666.28	565 ₹ 11,300	125.45 2509.00	-	22,806 4,56,120	3,072 61,440	5,996 1,19,920
8 Dec	85102.69	452.15 ₹ 9,043	230.15 4603.00	-	12,146 2,42,920	900 18,000	2,924 58,480
5 Dec	85712.37	220.1 ₹ 4,402	-160.75 -3215.00	-	8,445 1,68,900	1,799 35,980	2,024 40,480
4 Dec	85265.32	386.5 ₹ 7,730	-96.3 -1926.00	-	685 13,700	87 1,740	225 4,500
3 Dec	85106.81	474 ₹ 9,480	8.9 178.00	-	425 8,500	45 900	138 2,760
2 Dec	85138.27	438.85 ₹ 8,777	72.45 1449.00	-	320 6,400	-98 -1,960	93 1,860
1 Dec	85641.90	361.05 ₹ 7,221	-5.7 -114.00	-	353 7,060	45 900	191 3,820
28 Nov	85706.67	361 ₹ 7,220	-44.9 -898.00	-	122 2,440	80 1,600	146 2,920
27 Nov	85720.38	400 ₹ 8,000	-99.45 -1989.00	-	57 1,140	12 240	66 1,320
26 Nov	85609.51	502.65 ₹ 10,053	-316.1 -6322.00	-	184 3,680	48 960	54 1,080
25 Nov	84587.01	815 ₹ 16,300	48.2 964.00	-	242 4,840	0 0	6 120
24 Nov	84900.71	772 ₹ 15,440	111.55 2231.00	-	9 180	5 100	6 120
21 Nov	85231.92	660.45 ₹ 13,209	52.2 1044.00	-	1 20	1 20	1 20
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

For Sensex - strike price 85000 expiring on 18DEC2025

Delta for 85000 PE is -

Historical price for 85000 PE is as follows

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 224.6, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 16300 which increased total open position to 42397

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 211.1, which was -227.3 lower than the previous day. The implied volatity was -, the open interest changed by 16768 which increased total open position to 26097

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 431.05, which was -321.5 lower than the previous day. The implied volatity was -, the open interest changed by 3355 which increased total open position to 9329

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 775.25, which was 202.1 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 5974

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 565, which was 125.45 higher than the previous day. The implied volatity was -, the open interest changed by 3072 which increased total open position to 5996

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 452.15, which was 230.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2924

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 220.1, which was -160.75 lower than the previous day. The implied volatity was -, the open interest changed by 1799 which increased total open position to 2024

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 386.5, which was -96.3 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 225

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 474, which was 8.9 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 138

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 438.85, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 93

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 361.05, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 191

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 361, which was -44.9 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 146

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 400, which was -99.45 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 66

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 502.65, which was -316.1 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 54

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 815, which was 48.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 772, which was 111.55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 660.45, which was 52.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

Related Pages for SENSEX

SENSEX

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