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 86500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	20.3 ₹ 406	-11.9 -238.00	-	53,221 10,64,420	6,304 1,26,080	15,293 3,05,860
17 Dec	84559.65	33.95 ₹ 679	-5.75 -115.00	-	40,521 8,10,420	350 7,000	8,989 1,79,780
16 Dec	84679.86	38.5 ₹ 770	-85.25 -1705.00	-	29,202 5,84,040	6,399 1,27,980	8,639 1,72,780
15 Dec	85213.36	125.4 ₹ 2,508	-42.65 -853.00	-	10,262 2,05,240	1,057 21,140	2,240 44,800
12 Dec	85267.66	169.7 ₹ 3,394	36.05 721.00	-	4,668 93,360	291 5,820	1,183 23,660
11 Dec	84818.13	129.35 ₹ 2,587	-9.85 -197.00	-	1,526 30,520	154 3,080	892 17,840
10 Dec	84391.27	143.2 ₹ 2,864	-36.2 -724.00	-	1,435 28,700	277 5,540	738 14,760
9 Dec	84666.28	178 ₹ 3,560	-122.15 -2443.00	-	827 16,540	121 2,420	461 9,220
8 Dec	85102.69	289.85 ₹ 5,797	-231.15 -4623.00	-	745 14,900	1 20	340 6,800
5 Dec	85712.37	513.55 ₹ 10,271	95 1900.00	-	1,149 22,980	89 1,780	339 6,780
4 Dec	85265.32	404.35 ₹ 8,087	-6.25 -125.00	-	718 14,360	-63 -1,260	250 5,000
3 Dec	85106.81	413.5 ₹ 8,270	-103.75 -2075.00	-	649 12,980	-31 -620	313 6,260
2 Dec	85138.27	521.8 ₹ 10,436	-214.75 -4295.00	-	306 6,120	-22 -440	344 6,880
1 Dec	85641.90	729.55 ₹ 14,591	-81.6 -1632.00	-	390 7,800	25 500	366 7,320
28 Nov	85706.67	829.9 ₹ 16,598	0.45 9.00	-	846 16,920	93 1,860	341 6,820
27 Nov	85720.38	834.8 ₹ 16,696	21.1 422.00	-	179 3,580	20 400	248 4,960
26 Nov	85609.51	824.5 ₹ 16,490	336.8 6736.00	-	240 4,800	-43 -860	228 4,560
25 Nov	84587.01	460 ₹ 9,200	-200.65 -4013.00	-	506 10,120	158 3,160	271 5,420
24 Nov	84900.71	631.1 ₹ 12,622	-174.65 -3493.00	-	79 1,580	18 360	113 2,260
21 Nov	85231.92	804.65 ₹ 16,093	-179.55 -3591.00	-	170 3,400	-6 -120	95 1,900
20 Nov	85632.68	991.8 ₹ 19,836	223.75 4475.00	-	82 1,640	-12 -240	101 2,020
19 Nov	85186.47	774.85 ₹ 15,497	114.2 2284.00	-	38 760	-14 -280	113 2,260
18 Nov	84673.02	663.4 ₹ 13,268	-72.8 -1456.00	-	58 1,160	32 640	127 2,540
17 Nov	84950.95	703.25 ₹ 14,065	57.55 1151.00	-	29 580	3 60	95 1,900
14 Nov	84562.78	705.5 ₹ 14,110	38.3 766.00	-	89 1,780	15 300	92 1,840
13 Nov	84478.67	661.85 ₹ 13,237	-38.05 -761.00	-	70 1,400	-6 -120	77 1,540
12 Nov	84466.51	698.25 ₹ 13,965	279.9 5598.00	-	90 1,800	79 1,580	83 1,660
11 Nov	83871.32	418.35 ₹ 8,367	-405.4 -8108.00	-	11 220	2 40	4 80
10 Nov	83535.35	353.85 ₹ 7,077	-87 -1740.00	-	0 0	0 0	2 40

7 Nov	83216.28	353.85 ₹ 7,077	-87 -1740.00	-	2 40	2 40	2 40
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 86500 expiring on 24DEC2025

Delta for 86500 CE is -

Historical price for 86500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 20.3, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 6304 which increased total open position to 15293

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 33.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8989

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 38.5, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 6399 which increased total open position to 8639

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 125.4, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 1057 which increased total open position to 2240

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 169.7, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 291 which increased total open position to 1183

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 129.35, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 892

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 143.2, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 277 which increased total open position to 738

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 178, which was -122.15 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 461

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 289.85, which was -231.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 340

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 513.55, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 339

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 404.35, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 250

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 413.5, which was -103.75 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 313

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 521.8, which was -214.75 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 344

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 729.55, which was -81.6 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 366

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 829.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 341

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 834.8, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 248

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 824.5, which was 336.8 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 228

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 460, which was -200.65 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 271

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 631.1, which was -174.65 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 113

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 804.65, which was -179.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 95

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 991.8, which was 223.75 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 101

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 774.85, which was 114.2 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 113

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 663.4, which was -72.8 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 127

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 703.25, which was 57.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 95

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 705.5, which was 38.3 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 92

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 661.85, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 77

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 698.25, which was 279.9 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 83

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 418.35, which was -405.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 353.85, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 353.85, which was -87 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 86500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1909.4 ₹ 38,188	139.2 2784.00	-	125 2,500	29 580	257 5,140
17 Dec	84559.65	1755.1 ₹ 35,102	195.1 3902.00	-	87 1,740	15 300	228 4,560
16 Dec	84679.86	1560 ₹ 31,200	349.35 6987.00	-	11 220	-8 -160	213 4,260
15 Dec	85213.36	1210.65 ₹ 24,213	43.2 864.00	-	62 1,240	-4 -80	221 4,420
12 Dec	85267.66	1159.85 ₹ 23,197	-364.75 -7295.00	-	170 3,400	23 460	225 4,500
11 Dec	84818.13	1537.5 ₹ 30,750	-116.55 -2331.00	-	226 4,520	-132 -2,640	202 4,040
10 Dec	84391.27	1654.05 ₹ 33,081	24.05 481.00	-	11 220	-4 -80	334 6,680
9 Dec	84666.28	1630 ₹ 32,600	303.65 6073.00	-	82 1,640	-58 -1,160	338 6,760
8 Dec	85102.69	1326.35 ₹ 26,527	455.45 9109.00	-	196 3,920	-63 -1,260	396 7,920
5 Dec	85712.37	863.5 ₹ 17,270	-297.65 -5953.00	-	3,737 74,740	-6 -120	459 9,180
4 Dec	85265.32	1189 ₹ 23,780	-127.9 -2558.00	-	3,481 69,620	136 2,720	465 9,300
3 Dec	85106.81	1334.25 ₹ 26,685	71.9 1438.00	-	172 3,440	-5 -100	329 6,580
2 Dec	85138.27	1193.3 ₹ 23,866	188.95 3779.00	-	88 1,760	-5 -100	334 6,680
1 Dec	85641.90	997 ₹ 19,940	52.5 1050.00	-	292 5,840	13 260	339 6,780
28 Nov	85706.67	912.55 ₹ 18,251	-114.65 -2293.00	-	204 4,080	2 40	326 6,520
27 Nov	85720.38	996.8 ₹ 19,936	-143.2 -2864.00	-	221 4,420	-67 -1,340	324 6,480
26 Nov	85609.51	1140 ₹ 22,800	-581.35 -11627.00	-	33 660	-2 -40	391 7,820
25 Nov	84587.01	1721.35 ₹ 34,427	302.7 6054.00	-	842 16,840	372 7,440	393 7,860
24 Nov	84900.71	1418.65 ₹ 28,373	-37.05 -741.00	-	9 180	5 100	21 420
21 Nov	85231.92	1455.7 ₹ 29,114	92.15 1843.00	-	25 500	16 320	16 320
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

For Sensex - strike price 86500 expiring on 24DEC2025

Delta for 86500 PE is -

Historical price for 86500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1909.4, which was 139.2 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 257

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1755.1, which was 195.1 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 228

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1560, which was 349.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 213

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1210.65, which was 43.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 221

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1159.85, which was -364.75 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 225

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1537.5, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by -132 which decreased total open position to 202

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1654.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 334

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1630, which was 303.65 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 338

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1326.35, which was 455.45 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 396

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 863.5, which was -297.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 459

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1189, which was -127.9 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 465

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1334.25, which was 71.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 329

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1193.3, which was 188.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 334

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 997, which was 52.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 339

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 912.55, which was -114.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 326

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 996.8, which was -143.2 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 324

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1140, which was -581.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 391

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1721.35, which was 302.7 higher than the previous day. The implied volatity was -, the open interest changed by 372 which increased total open position to 393

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1418.65, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1455.7, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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

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

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

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