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 85700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	67.05 ₹ 1,341	-39.65 -793.00	-	19,656 3,93,120	1,080 21,600	3,357 67,140
17 Dec	84559.65	112.95 ₹ 2,259	-45.35 -907.00	-	11,435 2,28,700	1,095 21,900	2,277 45,540
16 Dec	84679.86	155.95 ₹ 3,119	-199.65 -3993.00	-	3,149 62,980	731 14,620	1,182 23,640
15 Dec	85213.36	352.8 ₹ 7,056	-81.35 -1627.00	-	1,196 23,920	35 700	451 9,020
12 Dec	85267.66	438.45 ₹ 8,769	112.1 2242.00	-	806 16,120	76 1,520	416 8,320
11 Dec	84818.13	320.1 ₹ 6,402	40.45 809.00	-	571 11,420	71 1,420	340 6,800
10 Dec	84391.27	275.8 ₹ 5,516	-113.95 -2279.00	-	541 10,820	87 1,740	269 5,380
9 Dec	84666.28	387.75 ₹ 7,755	-203.35 -4067.00	-	148 2,960	16 320	182 3,640
8 Dec	85102.69	582.1 ₹ 11,642	-369 -7380.00	-	109 2,180	26 520	166 3,320
5 Dec	85712.37	943.3 ₹ 18,866	176.4 3528.00	-	291 5,820	-81 -1,620	140 2,800
4 Dec	85265.32	749.65 ₹ 14,993	22.5 450.00	-	190 3,800	7 140	221 4,420
3 Dec	85106.81	750 ₹ 15,000	-124.05 -2481.00	-	60 1,200	28 560	214 4,280
2 Dec	85138.27	893.45 ₹ 17,869	-274.55 -5491.00	-	94 1,880	30 600	186 3,720
1 Dec	85641.90	1166.75 ₹ 23,335	-94.4 -1888.00	-	42 840	-1 -20	156 3,120
28 Nov	85706.67	1261.15 ₹ 25,223	-27.45 -549.00	-	79 1,580	10 200	157 3,140
27 Nov	85720.38	1288.5 ₹ 25,770	25.85 517.00	-	60 1,200	24 480	147 2,940
26 Nov	85609.51	1262.65 ₹ 25,253	438.85 8777.00	-	34 680	-11 -220	123 2,460
25 Nov	84587.01	781.85 ₹ 15,637	-266.75 -5335.00	-	235 4,700	115 2,300	134 2,680
24 Nov	84900.71	1026.5 ₹ 20,530	-308.15 -6163.00	-	24 480	9 180	19 380
21 Nov	85231.92	1334.65 ₹ 26,693	-104.5 -2090.00	-	15 300	6 120	10 200

20 Nov	85632.68	1439.15 ₹ 28,783	289.25 5785.00	-	16 320	0 0	4 80
19 Nov	85186.47	1148 ₹ 22,960	-191.7 -3834.00	-	6 120	4 80	4 80
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 - strike price 85700 expiring on 24DEC2025

Delta for 85700 CE is -

Historical price for 85700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 67.05, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 3357

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 112.95, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 2277

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 155.95, which was -199.65 lower than the previous day. The implied volatity was -, the open interest changed by 731 which increased total open position to 1182

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 352.8, which was -81.35 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 451

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 438.45, which was 112.1 higher than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 416

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 320.1, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 340

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 275.8, which was -113.95 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 269

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 387.75, which was -203.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 182

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 582.1, which was -369 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 166

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 943.3, which was 176.4 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 140

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 749.65, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 221

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 750, which was -124.05 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 214

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 893.45, which was -274.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 186

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1166.75, which was -94.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 156

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1261.15, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 157

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1288.5, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 147

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1262.65, which was 438.85 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 123

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 781.85, which was -266.75 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 134

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1026.5, which was -308.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1334.65, which was -104.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 10

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1439.15, which was 289.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1148, which was -191.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

On 13 Nov SENSEX 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 SENSEX 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 SENSEX 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 SENSEX 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 SENSEX 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 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

SENSEX 24DEC2025 85700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1133.25 ₹ 22,665	62 1240.00	-	281 5,620	36 720	249 4,980
17 Dec	84559.65	1038.9 ₹ 20,778	109.75 2195.00	-	190 3,800	0 0	213 4,260
16 Dec	84679.86	954 ₹ 19,080	289.15 5783.00	-	264 5,280	-28 -560	213 4,260
15 Dec	85213.36	665.95 ₹ 13,319	39.95 799.00	-	339 6,780	-42 -840	241 4,820
12 Dec	85267.66	618.8 ₹ 12,376	-435.2 -8704.00	-	637 12,740	198 3,960	283 5,660
11 Dec	84818.13	1054 ₹ 21,080	37.15 743.00	-	20 400	-5 -100	85 1,700
10 Dec	84391.27	1016.85 ₹ 20,337	-33.6 -672.00	-	11 220	0 0	90 1,800
9 Dec	84666.28	1051.4 ₹ 21,028	191.9 3838.00	-	17 340	-1 -20	90 1,800
8 Dec	85102.69	870.3 ₹ 17,406	355.4 7108.00	-	223 4,460	-19 -380	91 1,820
5 Dec	85712.37	500.2 ₹ 10,004	-225.9 -4518.00	-	807 16,140	-53 -1,060	110 2,200
4 Dec	85265.32	750.65 ₹ 15,013	-82.05 -1641.00	-	226 4,520	-93 -1,860	163 3,260
3 Dec	85106.81	836.15 ₹ 16,723	14.85 297.00	-	34 680	-15 -300	256 5,120
2 Dec	85138.27	772.8 ₹ 15,456	113.9 2278.00	-	247 4,940	49 980	271 5,420
1 Dec	85641.90	640.05 ₹ 12,801	9.8 196.00	-	280 5,600	5 100	222 4,440
28 Nov	85706.67	614 ₹ 12,280	-64.15 -1283.00	-	378 7,560	53 1,060	217 4,340
27 Nov	85720.38	665 ₹ 13,300	-132.85 -2657.00	-	133 2,660	40 800	164 3,280
26 Nov	85609.51	815.1 ₹ 16,302	-390 -7800.00	-	124 2,480	57 1,140	124 2,480
25 Nov	84587.01	1241.3 ₹ 24,826	122.6 2452.00	-	118 2,360	45 900	67 1,340
24 Nov	84900.71	1121.8 ₹ 22,436	67.5 1350.00	-	29 580	8 160	22 440
21 Nov	85231.92	1070.35 ₹ 21,407	219.85 4397.00	-	41 820	-14 -280	14 280
20 Nov	85632.68	850.5 ₹ 17,010	-378.55 -7571.00	-	46 920	26 520	28 560
19 Nov	85186.47	1229.05 ₹ 24,581	-653 -13060.00	-	2 40	2 40	2 40
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 - strike price 85700 expiring on 24DEC2025

Delta for 85700 PE is -

Historical price for 85700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1133.25, which was 62 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 249

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1038.9, which was 109.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 954, which was 289.15 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 213

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 665.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 241

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 618.8, which was -435.2 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 283

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1054, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 85

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1016.85, which was -33.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1051.4, which was 191.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 870.3, which was 355.4 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 91

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 500.2, which was -225.9 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 110

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 750.65, which was -82.05 lower than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 163

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 836.15, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 256

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 772.8, which was 113.9 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 271

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 640.05, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 222

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 614, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 217

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 665, which was -132.85 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 164

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 815.1, which was -390 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 124

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1241.3, which was 122.6 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 67

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1121.8, which was 67.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1070.35, which was 219.85 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 14

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 850.5, which was -378.55 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 28

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1229.05, which was -653 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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