SENSEX

Sensex

85408.7 -116.14 (-0.14%)

L: 85342.19 H: 85738.18

Back to Option Chain

Historical option data for SENSEX
24 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 29-JAN-2026 86000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	85408.70	948.45 ₹ 18,969	-127.45 -2549.00	-	242 4,840	-47 -940	472 9,440
23 Dec	85524.84	1055 ₹ 21,100	-42.65 -853.00	-	416 8,320	225 4,500	519 10,380
22 Dec	85567.48	1098.95 ₹ 21,979	234.05 4681.00	-	184 3,680	69 1,380	294 5,880
19 Dec	84929.36	879.95 ₹ 17,599	156.35 3127.00	-	219 4,380	26 520	251 5,020
18 Dec	84481.81	715 ₹ 14,300	-91.9 -1838.00	-	118 2,360	77 1,540	225 4,500
17 Dec	84559.65	816.1 ₹ 16,322	-92.65 -1853.00	-	169 3,380	71 1,420	148 2,960

16 Dec	84679.86	903.95 ₹ 18,079	-252.1 -5042.00	-	64 1,280	7 140	77 1,540
15 Dec	85213.36	1157 ₹ 23,140	-82 -1640.00	-	45 900	-4 -80	70 1,400
12 Dec	85267.66	1230 ₹ 24,600	152.95 3059.00	-	46 920	20 400	74 1,480
11 Dec	84818.13	1071.45 ₹ 21,429	72.45 1449.00	-	45 900	35 700	54 1,080
10 Dec	84391.27	999 ₹ 19,980	-117.75 -2355.00	-	3 60	1 20	19 380
9 Dec	84666.28	1116.75 ₹ 22,335	-283.25 -5665.00	-	17 340	1 20	18 360
8 Dec	85102.69	1400 ₹ 28,000	-279.2 -5584.00	-	45 900	5 100	17 340
5 Dec	85712.37	1698.3 ₹ 33,966	305.5 6110.00	-	14 280	8 160	12 240
4 Dec	85265.32	1392.8 ₹ 27,856	22.8 456.00	-	3 60	0 0	4 80
3 Dec	85106.81	1370 ₹ 27,400	-351.3 -7026.00	-	4 80	4 80	4 80
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	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

For Sensex - strike price 86000 expiring on 29JAN2026

Delta for 86000 CE is -

Historical price for 86000 CE is as follows

On 24 Dec SENSEX was trading at 85408.70. The strike last trading price was 948.45, which was -127.45 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 472

On 23 Dec SENSEX was trading at 85524.84. The strike last trading price was 1055, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 519

On 22 Dec SENSEX was trading at 85567.48. The strike last trading price was 1098.95, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 294

On 19 Dec SENSEX was trading at 84929.36. The strike last trading price was 879.95, which was 156.35 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 251

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 715, which was -91.9 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 225

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 816.1, which was -92.65 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 148

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 903.95, which was -252.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 77

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1157, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 70

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1230, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 74

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1071.45, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 54

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 999, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1116.75, which was -283.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1400, which was -279.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1698.3, which was 305.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1392.8, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1370, which was -351.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 2 Dec SENSEX was trading at 85138.27. 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 1 Dec SENSEX was trading at 85641.90. 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 SENSEX 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

SENSEX 29JAN2026 86000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	85408.70	910 ₹ 18,200	36.2 724.00	-	295 5,900	-41 -820	360 7,200
23 Dec	85524.84	885 ₹ 17,700	-39.15 -783.00	-	473 9,460	258 5,160	401 8,020
22 Dec	85567.48	929.3 ₹ 18,586	-277.1 -5542.00	-	135 2,700	65 1,300	143 2,860
19 Dec	84929.36	1209.7 ₹ 24,194	-216.25 -4325.00	-	70 1,400	16 320	94 1,880
18 Dec	84481.81	1425.95 ₹ 28,519	-44.05 -881.00	-	20 400	-1 -20	78 1,560
17 Dec	84559.65	1470 ₹ 29,400	123.35 2467.00	-	6 120	1 20	79 1,580
16 Dec	84679.86	1350 ₹ 27,000	216.1 4322.00	-	23 460	-4 -80	78 1,560
15 Dec	85213.36	1139 ₹ 22,780	23.2 464.00	-	50 1,000	20 400	82 1,640
12 Dec	85267.66	1115.8 ₹ 22,316	-279.75 -5595.00	-	70 1,400	39 780	62 1,240
11 Dec	84818.13	1395.55 ₹ 27,911	-517.7 -10354.00	-	4 80	0 0	23 460
10 Dec	84391.27	1431.2 ₹ 28,624	154.3 3086.00	-	0 0	0 0	23 460
9 Dec	84666.28	1431.2 ₹ 28,624	154.3 3086.00	-	2 40	0 0	23 460
8 Dec	85102.69	1276.9 ₹ 25,538	317.65 6353.00	-	12 240	6 120	23 460
5 Dec	85712.37	935.5 ₹ 18,710	-264.5 -5290.00	-	38 760	14 280	17 340
4 Dec	85265.32	1200 ₹ 24,000	-339.9 -6798.00	-	3 60	1 20	3 60
3 Dec	85106.81	1101.3 ₹ 22,026	-48.7 -974.00	-	0 0	0 0	2 40
2 Dec	85138.27	1101.3 ₹ 22,026	-48.7 -974.00	-	0 0	0 0	2 40
1 Dec	85641.90	1101.3 ₹ 22,026	-48.7 -974.00	-	4 80	2 40	2 40
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 86000 expiring on 29JAN2026

Delta for 86000 PE is -

Historical price for 86000 PE is as follows

On 24 Dec SENSEX was trading at 85408.70. The strike last trading price was 910, which was 36.2 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 360

On 23 Dec SENSEX was trading at 85524.84. The strike last trading price was 885, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 258 which increased total open position to 401

On 22 Dec SENSEX was trading at 85567.48. The strike last trading price was 929.3, which was -277.1 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 143

On 19 Dec SENSEX was trading at 84929.36. The strike last trading price was 1209.7, which was -216.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 94

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1425.95, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 78

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1470, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 79

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1350, which was 216.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 78

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1139, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 82

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1115.8, which was -279.75 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 62

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1395.55, which was -517.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1431.2, which was 154.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1431.2, which was 154.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1276.9, which was 317.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 935.5, which was -264.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 17

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1200, which was -339.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1101.3, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1101.3, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1101.3, which was -48.7 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