SENSEX

Sensex

84969.76 +487.95 (0.58%)

L: 84734.96 H: 85010.29

Back to Option Chain

Historical option data for SENSEX
19 Dec 2025 09:36 AM 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 88000 CE
Delta: 0.02 Vega: 3.91 Theta: -5.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	84966.12	7.1 ₹ 142	-0.8 -16.00	12.93	47,780 9,55,600	5,679 1,13,580	15,594 3,11,880
18 Dec	84481.81	7.75 ₹ 155	-2.35 -47.00	-	42,127 8,42,540	4,768 95,360	9,915 1,98,300
17 Dec	84559.65	10.8 ₹ 216	2.35 47.00	-	15,741 3,14,820	1,739 34,780	5,147 1,02,940
16 Dec	84679.86	7.7 ₹ 154	-7.95 -159.00	-	9,540 1,90,800	92 1,840	3,408 68,160
15 Dec	85213.36	15.15 ₹ 303	-18 -360.00	-	16,573 3,31,460	-2,149 -42,980	3,316 66,320
12 Dec	85267.66	33.3 ₹ 666	-0.35 -7.00	-	4,926 98,520	-60 -1,200	5,465 1,09,300
11 Dec	84818.13	33.3 ₹ 666	-15.95 -319.00	-	3,455 69,100	-61 -1,220	5,525 1,10,500
10 Dec	84391.27	49.5 ₹ 990	-2 -40.00	-	1,559 31,180	36 720	5,586 1,11,720
9 Dec	84666.28	51.15 ₹ 1,023	-28.15 -563.00	-	2,369 47,380	869 17,380	5,550 1,11,000
8 Dec	85102.69	77 ₹ 1,540	-45.4 -908.00	-	1,677 33,540	1,068 21,360	4,681 93,620
5 Dec	85712.37	121.85 ₹ 2,437	13.4 268.00	-	2,368 47,360	-15 -300	3,613 72,260
4 Dec	85265.32	104 ₹ 2,080	-15.15 -303.00	-	1,436 28,720	572 11,440	3,628 72,560
3 Dec	85106.81	118 ₹ 2,360	-32.15 -643.00	-	1,318 26,360	322 6,440	3,056 61,120
2 Dec	85138.27	156.35 ₹ 3,127	-86.15 -1723.00	-	1,554 31,080	-18 -360	2,734 54,680
1 Dec	85641.90	242 ₹ 4,840	-33.85 -677.00	-	3,741 74,820	1,258 25,160	2,752 55,040
28 Nov	85706.67	290 ₹ 5,800	17.3 346.00	-	1,541 30,820	965 19,300	1,494 29,880
27 Nov	85720.38	270 ₹ 5,400	-3.5 -70.00	-	545 10,900	198 3,960	529 10,580
26 Nov	85609.51	272 ₹ 5,440	119.7 2394.00	-	288 5,760	-13 -260	331 6,620

25 Nov	84587.01	145.35 ₹ 2,907	-88.05 -1761.00	-	290 5,800	100 2,000	344 6,880
24 Nov	84900.71	215.95 ₹ 4,319	-101.8 -2036.00	-	169 3,380	53 1,060	244 4,880
21 Nov	85231.92	313.05 ₹ 6,261	-88.65 -1773.00	-	145 2,900	4 80	191 3,820
20 Nov	85632.68	404.7 ₹ 8,094	99.8 1996.00	-	135 2,700	-14 -280	187 3,740
19 Nov	85186.47	300 ₹ 6,000	50.95 1019.00	-	135 2,700	8 160	201 4,020
18 Nov	84673.02	243 ₹ 4,860	-72.9 -1458.00	-	115 2,300	-9 -180	193 3,860
17 Nov	84950.95	315.9 ₹ 6,318	5.75 115.00	-	134 2,680	36 720	202 4,040
14 Nov	84562.78	314.15 ₹ 6,283	29.2 584.00	-	124 2,480	-6 -120	166 3,320
13 Nov	84478.67	289.2 ₹ 5,784	-8.8 -176.00	-	179 3,580	-72 -1,440	172 3,440
12 Nov	84466.51	298 ₹ 5,960	62.9 1258.00	-	69 1,380	43 860	244 4,880
11 Nov	83871.32	245 ₹ 4,900	40.25 805.00	-	187 3,740	149 2,980	201 4,020
10 Nov	83535.35	205.6 ₹ 4,112	19.9 398.00	-	62 1,240	45 900	52 1,040
7 Nov	83216.28	185.7 ₹ 3,714	-15.3 -306.00	-	5 100	5 100	7 140
6 Nov	83311.01	197.9 ₹ 3,958	-187 -3740.00	-	14 280	2 40	2 40

For Sensex - strike price 88000 expiring on 24DEC2025

Delta for 88000 CE is 0.02

Historical price for 88000 CE is as follows

On 19 Dec SENSEX was trading at 84966.12. The strike last trading price was 7.1, which was -0.8 lower than the previous day. The implied volatity was 12.93, the open interest changed by 5679 which increased total open position to 15594

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 7.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4768 which increased total open position to 9915

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 10.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1739 which increased total open position to 5147

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 7.7, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 3408

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 15.15, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by -2149 which decreased total open position to 3316

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 33.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 5465

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 33.3, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 5525

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 49.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 5586

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 51.15, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 869 which increased total open position to 5550

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 77, which was -45.4 lower than the previous day. The implied volatity was -, the open interest changed by 1068 which increased total open position to 4681

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 121.85, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 3613

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 104, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 572 which increased total open position to 3628

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 118, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 322 which increased total open position to 3056

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 156.35, which was -86.15 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 2734

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 242, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 1258 which increased total open position to 2752

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 290, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 965 which increased total open position to 1494

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 270, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 529

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 272, which was 119.7 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 331

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 145.35, which was -88.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 344

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 215.95, which was -101.8 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 244

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 313.05, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 191

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 404.7, which was 99.8 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 187

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 300, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 201

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 243, which was -72.9 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 193

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 315.9, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 202

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 314.15, which was 29.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 166

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 289.2, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 172

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 298, which was 62.9 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 244

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 245, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 201

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 205.6, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 52

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 185.7, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 197.9, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

SENSEX 24DEC2025 88000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	84966.12	3394.55 ₹ 67,891	46.05 921.00	-	0 0	0 0	33 660
18 Dec	84481.81	3394.55 ₹ 67,891	46.05 921.00	-	45 900	29 580	33 660
17 Dec	84559.65	3060 ₹ 61,200	350.15 7003.00	-	0 0	0 0	4 80
16 Dec	84679.86	3060 ₹ 61,200	350.15 7003.00	-	1 20	0 0	4 80
15 Dec	85213.36	2709.85 ₹ 54,197	106.3 2126.00	-	4 80	-2 -40	4 80
12 Dec	85267.66	2603.55 ₹ 52,071	-297.3 -5946.00	-	2 40	1 20	6 120
11 Dec	84818.13	2900.85 ₹ 58,017	-546 -10920.00	-	12 240	-11 -220	5 100
10 Dec	84391.27	1815.05 ₹ 36,301	-753.15 -15063.00	-	0 0	0 0	16 320
9 Dec	84666.28	1815.05 ₹ 36,301	-753.15 -15063.00	-	0 0	0 0	16 320
8 Dec	85102.69	1815.05 ₹ 36,301	-753.15 -15063.00	-	0 0	0 0	16 320
5 Dec	85712.37	1815.05 ₹ 36,301	-753.15 -15063.00	-	15 300	-10 -200	16 320
4 Dec	85265.32	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
3 Dec	85106.81	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
2 Dec	85138.27	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
1 Dec	85641.90	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
28 Nov	85706.67	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
27 Nov	85720.38	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
26 Nov	85609.51	2162.9 ₹ 43,258	-1030.2 -20604.00	-	0 0	0 0	26 520
25 Nov	84587.01	2162.9 ₹ 43,258	-1030.2 -20604.00	-	26 520	26 520	26 520
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	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
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 88000 expiring on 24DEC2025

Delta for 88000 PE is -

Historical price for 88000 PE is as follows

On 19 Dec SENSEX was trading at 84966.12. The strike last trading price was 3394.55, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 3394.55, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 33

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3060, which was 350.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3060, which was 350.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2709.85, which was 106.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2603.55, which was -297.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2900.85, which was -546 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 5

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1815.05, which was -753.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 16

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2162.9, which was -1030.2 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26

On 24 Nov SENSEX was trading at 84900.71. 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 21 Nov SENSEX was trading at 85231.92. 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

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

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

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