SENSEX

Sensex

84481.81 -77.84 (-0.09%)

L: 84238.43 H: 84780.19

Back to Option Chain

Historical option data for SENSEX
18 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 24-DEC-2025 85000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	223.2 ₹ 4,464	-83.8 -1676.00	-	1,39,969 27,99,380	6,087 1,21,740	20,260 4,05,200
17 Dec	84559.65	318.55 ₹ 6,371	-103.4 -2068.00	-	54,747 10,94,940	4,630 92,600	14,173 2,83,460
16 Dec	84679.86	418 ₹ 8,360	-313.75 -6275.00	-	32,575 6,51,500	6,866 1,37,320	9,543 1,90,860
15 Dec	85213.36	729.05 ₹ 14,581	-100.7 -2014.00	-	11,140 2,22,800	1,105 22,100	2,677 53,540
12 Dec	85267.66	837.25 ₹ 16,745	197.6 3952.00	-	6,613 1,32,260	331 6,620	1,572 31,440
11 Dec	84818.13	625 ₹ 12,500	97.35 1947.00	-	6,118 1,22,360	-655 -13,100	1,241 24,820
10 Dec	84391.27	508.3 ₹ 10,166	-185.15 -3703.00	-	4,805 96,100	290 5,800	1,896 37,920
9 Dec	84666.28	694.95 ₹ 13,899	-286.6 -5732.00	-	4,811 96,220	796 15,920	1,606 32,120
8 Dec	85102.69	955 ₹ 19,100	-494.15 -9883.00	-	1,040 20,800	238 4,760	810 16,200

5 Dec	85712.37	1445.05 ₹ 28,901	247.6 4952.00	-	796 15,920	-65 -1,300	572 11,440
4 Dec	85265.32	1176.5 ₹ 23,530	38.75 775.00	-	1,104 22,080	25 500	637 12,740
3 Dec	85106.81	1149.35 ₹ 22,987	-160.75 -3215.00	-	1,110 22,200	160 3,200	612 12,240
2 Dec	85138.27	1330.2 ₹ 26,604	-339.8 -6796.00	-	326 6,520	-52 -1,040	452 9,040
1 Dec	85641.90	1670 ₹ 33,400	-85.35 -1707.00	-	100 2,000	8 160	504 10,080
28 Nov	85706.67	1768.1 ₹ 35,362	-3.35 -67.00	-	87 1,740	6 120	496 9,920
27 Nov	85720.38	1778.45 ₹ 35,569	84.65 1693.00	-	86 1,720	-30 -600	490 9,800
26 Nov	85609.51	1647.9 ₹ 32,958	486.45 9729.00	-	481 9,620	-171 -3,420	520 10,400
25 Nov	84587.01	1152.5 ₹ 23,050	-294.8 -5896.00	-	2,078 41,560	485 9,700	691 13,820
24 Nov	84900.71	1395 ₹ 27,900	-228.65 -4573.00	-	190 3,800	95 1,900	206 4,120
21 Nov	85231.92	1617 ₹ 32,340	-271.8 -5436.00	-	117 2,340	43 860	111 2,220
20 Nov	85632.68	1886 ₹ 37,720	332.35 6647.00	-	128 2,560	-9 -180	68 1,360
19 Nov	85186.47	1544.85 ₹ 30,897	186.55 3731.00	-	124 2,480	-3 -60	77 1,540
18 Nov	84673.02	1350 ₹ 27,000	-169.4 -3388.00	-	101 2,020	-3 -60	80 1,600
17 Nov	84950.95	1521 ₹ 30,420	183.75 3675.00	-	156 3,120	-1 -20	83 1,660
14 Nov	84562.78	1398.85 ₹ 27,977	10.9 218.00	-	78 1,560	6 120	84 1,680
13 Nov	84478.67	1387.95 ₹ 27,759	-46.05 -921.00	-	96 1,920	-59 -1,180	78 1,560
12 Nov	84466.51	1412.4 ₹ 28,248	303.65 6073.00	-	156 3,120	44 880	137 2,740
11 Nov	83871.32	1161.25 ₹ 23,225	187.7 3754.00	-	143 2,860	31 620	93 1,860
10 Nov	83535.35	973.55 ₹ 19,471	123.95 2479.00	-	37 740	23 460	62 1,240
7 Nov	83216.28	849.6 ₹ 16,992	-25.15 -503.00	-	51 1,020	39 780	39 780
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
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85000 expiring on 24DEC2025

Delta for 85000 CE is -

Historical price for 85000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 223.2, which was -83.8 lower than the previous day. The implied volatity was -, the open interest changed by 6087 which increased total open position to 20260

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 318.55, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 4630 which increased total open position to 14173

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 418, which was -313.75 lower than the previous day. The implied volatity was -, the open interest changed by 6866 which increased total open position to 9543

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 729.05, which was -100.7 lower than the previous day. The implied volatity was -, the open interest changed by 1105 which increased total open position to 2677

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 837.25, which was 197.6 higher than the previous day. The implied volatity was -, the open interest changed by 331 which increased total open position to 1572

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 625, which was 97.35 higher than the previous day. The implied volatity was -, the open interest changed by -655 which decreased total open position to 1241

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 508.3, which was -185.15 lower than the previous day. The implied volatity was -, the open interest changed by 290 which increased total open position to 1896

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 694.95, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 796 which increased total open position to 1606

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 955, which was -494.15 lower than the previous day. The implied volatity was -, the open interest changed by 238 which increased total open position to 810

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1445.05, which was 247.6 higher than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 572

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1176.5, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 637

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1149.35, which was -160.75 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 612

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1330.2, which was -339.8 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 452

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1670, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 504

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1768.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 496

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1778.45, which was 84.65 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 490

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1647.9, which was 486.45 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 520

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1152.5, which was -294.8 lower than the previous day. The implied volatity was -, the open interest changed by 485 which increased total open position to 691

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1395, which was -228.65 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 206

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1617, which was -271.8 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 111

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1886, which was 332.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 68

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1544.85, which was 186.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 1350, which was -169.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 80

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 1521, which was 183.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 1398.85, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 84

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 1387.95, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 78

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 1412.4, which was 303.65 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 137

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 1161.25, which was 187.7 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 93

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 973.55, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 62

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 849.6, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

On 6 Nov SENSEX 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 SENSEX 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 SENSEX 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 SENSEX 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

On 23 Oct SENSEX was trading at 84556.40. 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 24DEC2025 85000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	619 ₹ 12,380	58.65 1173.00	-	52,182 10,43,640	5,047 1,00,940	13,699 2,73,980
17 Dec	84559.65	547 ₹ 10,940	46.4 928.00	-	28,212 5,64,240	645 12,900	8,652 1,73,040
16 Dec	84679.86	518 ₹ 10,360	176.55 3531.00	-	24,528 4,90,560	2,876 57,520	8,007 1,60,140
15 Dec	85213.36	339.05 ₹ 6,781	10.35 207.00	-	17,796 3,55,920	2,119 42,380	5,131 1,02,620
12 Dec	85267.66	322 ₹ 6,440	-208.95 -4179.00	-	11,644 2,32,880	1,320 26,400	3,012 60,240
11 Dec	84818.13	516.45 ₹ 10,329	-289 -5780.00	-	6,407 1,28,140	186 3,720	1,692 33,840
10 Dec	84391.27	824.1 ₹ 16,482	170.2 3404.00	-	3,994 79,880	-81 -1,620	1,506 30,120
9 Dec	84666.28	638.2 ₹ 12,764	125.65 2513.00	-	4,203 84,060	402 8,040	1,587 31,740
8 Dec	85102.69	529 ₹ 10,580	225.2 4504.00	-	3,679 73,580	166 3,320	1,185 23,700
5 Dec	85712.37	301.4 ₹ 6,028	-153.4 -3068.00	-	2,792 55,840	63 1,260	1,019 20,380
4 Dec	85265.32	467.8 ₹ 9,356	-83.75 -1675.00	-	2,173 43,460	-15 -300	956 19,120
3 Dec	85106.81	540.15 ₹ 10,803	17.05 341.00	-	2,046 40,920	101 2,020	971 19,420
2 Dec	85138.27	503.1 ₹ 10,062	74.25 1485.00	-	1,422 28,440	-427 -8,540	870 17,400
1 Dec	85641.90	420 ₹ 8,400	-3.55 -71.00	-	1,048 20,960	101 2,020	1,297 25,940
28 Nov	85706.67	409.75 ₹ 8,195	-58 -1160.00	-	801 16,020	263 5,260	1,196 23,920
27 Nov	85720.38	462 ₹ 9,240	-88.4 -1768.00	-	834 16,680	93 1,860	933 18,660
26 Nov	85609.51	547.35 ₹ 10,947	-316.8 -6336.00	-	1,103 22,060	-57 -1,140	840 16,800
25 Nov	84587.01	855 ₹ 17,100	16.85 337.00	-	2,528 50,560	636 12,720	897 17,940
24 Nov	84900.71	860.55 ₹ 17,211	67.9 1358.00	-	405 8,100	2 40	261 5,220
21 Nov	85231.92	780 ₹ 15,600	139.75 2795.00	-	555 11,100	-58 -1,160	259 5,180
20 Nov	85632.68	634 ₹ 12,680	-202.95 -4059.00	-	404 8,080	153 3,060	317 6,340
19 Nov	85186.47	833.35 ₹ 16,667	-138.65 -2773.00	-	175 3,500	35 700	164 3,280
18 Nov	84673.02	992 ₹ 19,840	98.1 1962.00	-	164 3,280	-56 -1,120	129 2,580
17 Nov	84950.95	860 ₹ 17,200	-204.65 -4093.00	-	201 4,020	102 2,040	185 3,700
14 Nov	84562.78	1040 ₹ 20,800	-81.6 -1632.00	-	280 5,600	19 380	83 1,660
13 Nov	84478.67	1102.5 ₹ 22,050	72.1 1442.00	-	312 6,240	-36 -720	64 1,280
12 Nov	84466.51	1039.7 ₹ 20,794	-325.45 -6509.00	-	187 3,740	75 1,500	100 2,000
11 Nov	83871.32	1322.25 ₹ 26,445	-207 -4140.00	-	37 740	19 380	25 500
10 Nov	83535.35	1529.25 ₹ 30,585	-164.4 -3288.00	-	6 120	5 100	6 120
7 Nov	83216.28	1693.65 ₹ 33,873	-229.8 -4596.00	-	1 20	1 20	1 20
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
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85000 expiring on 24DEC2025

Delta for 85000 PE is -

Historical price for 85000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 619, which was 58.65 higher than the previous day. The implied volatity was -, the open interest changed by 5047 which increased total open position to 13699

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 547, which was 46.4 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 8652

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 518, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by 2876 which increased total open position to 8007

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 339.05, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 2119 which increased total open position to 5131

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 322, which was -208.95 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3012

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 516.45, which was -289 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 1692

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 824.1, which was 170.2 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1506

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 638.2, which was 125.65 higher than the previous day. The implied volatity was -, the open interest changed by 402 which increased total open position to 1587

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 529, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 166 which increased total open position to 1185

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 301.4, which was -153.4 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 1019

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 467.8, which was -83.75 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 956

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 540.15, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 971

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 503.1, which was 74.25 higher than the previous day. The implied volatity was -, the open interest changed by -427 which decreased total open position to 870

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 420, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 1297

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 409.75, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 1196

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 462, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 933

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 547.35, which was -316.8 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 840

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 855, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 636 which increased total open position to 897

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 860.55, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 261

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 780, which was 139.75 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 259

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 634, which was -202.95 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 317

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 833.35, which was -138.65 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 164

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 992, which was 98.1 higher than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 129

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 860, which was -204.65 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 185

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 1040, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 83

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 1102.5, which was 72.1 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 64

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 1039.7, which was -325.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 100

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 1322.25, which was -207 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 25

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 1529.25, which was -164.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 1693.65, which was -229.8 lower 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