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 88200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	7.45 ₹ 149	6.95 139.00	-	1,847 36,940	359 7,180	505 10,100
17 Dec	84559.65	22.35 ₹ 447	-2.15 -43.00	-	0 0	0 0	146 2,920
16 Dec	84679.86	22.35 ₹ 447	-2.15 -43.00	-	0 0	0 0	146 2,920
15 Dec	85213.36	22.35 ₹ 447	-2.15 -43.00	-	18 360	18 360	146 2,920
12 Dec	85267.66	47.25 ₹ 945	-12.35 -247.00	-	0 0	0 0	128 2,560
11 Dec	84818.13	47.25 ₹ 945	-12.35 -247.00	-	0 0	0 0	128 2,560
10 Dec	84391.27	47.25 ₹ 945	-12.35 -247.00	-	3 60	1 20	128 2,560
9 Dec	84666.28	59.6 ₹ 1,192	-1.5 -30.00	-	34 680	0 0	127 2,540
8 Dec	85102.69	60.75 ₹ 1,215	-34.75 -695.00	-	43 860	18 360	127 2,540
5 Dec	85712.37	94.5 ₹ 1,890	5.6 112.00	-	117 2,340	7 140	109 2,180
4 Dec	85265.32	83.35 ₹ 1,667	-14.85 -297.00	-	76 1,520	22 440	102 2,040
3 Dec	85106.81	100.2 ₹ 2,004	-21 -420.00	-	70 1,400	34 680	80 1,600
2 Dec	85138.27	123.45 ₹ 2,469	-63.1 -1262.00	-	87 1,740	0 0	46 920

1 Dec	85641.90	186.55 ₹ 3,731	-18.3 -366.00	-	48 960	29 580	46 920
28 Nov	85706.67	215.4 ₹ 4,308	9.2 184.00	-	43 860	5 100	17 340
27 Nov	85720.38	206.2 ₹ 4,124	-29.25 -585.00	-	19 380	0 0	12 240
26 Nov	85609.51	235.45 ₹ 4,709	115.7 2314.00	-	14 280	-3 -60	12 240
25 Nov	84587.01	113 ₹ 2,260	-84.15 -1683.00	-	24 480	-3 -60	15 300
24 Nov	84900.71	187.1 ₹ 3,742	-87.75 -1755.00	-	22 440	8 160	18 360
21 Nov	85231.92	274.85 ₹ 5,497	-78.5 -1570.00	-	8 160	4 80	10 200
20 Nov	85632.68	353.35 ₹ 7,067	-41.55 -831.00	-	14 280	6 120	6 120
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 88200 expiring on 24DEC2025

Delta for 88200 CE is -

Historical price for 88200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 7.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 359 which increased total open position to 505

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 22.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 146

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 47.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 128

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 59.6, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 60.75, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 127

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 94.5, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 109

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 83.35, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 102

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 100.2, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 80

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 123.45, which was -63.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 186.55, which was -18.3 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 46

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 215.4, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 206.2, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 235.45, which was 115.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 12

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 113, which was -84.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 187.1, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 18

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 274.85, which was -78.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 353.35, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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

SENSEX 24DEC2025 88200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3618.15 ₹ 72,363	70.25 1405.00	-	2 40	0 0	10 200
17 Dec	84559.65	3112.6 ₹ 62,252	237.4 4748.00	-	0 0	0 0	10 200
16 Dec	84679.86	3112.6 ₹ 62,252	237.4 4748.00	-	2 40	0 0	10 200
15 Dec	85213.36	2875.2 ₹ 57,504	65.95 1319.00	-	16 320	-11 -220	10 200
12 Dec	85267.66	2809.25 ₹ 56,185	-415.1 -8302.00	-	12 240	-11 -220	21 420
11 Dec	84818.13	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
10 Dec	84391.27	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
9 Dec	84666.28	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
8 Dec	85102.69	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
5 Dec	85712.37	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
4 Dec	85265.32	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
3 Dec	85106.81	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
2 Dec	85138.27	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
1 Dec	85641.90	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
28 Nov	85706.67	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
27 Nov	85720.38	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
26 Nov	85609.51	2315.2 ₹ 46,304	-1033.1 -20662.00	-	0 0	0 0	32 640
25 Nov	84587.01	2315.2 ₹ 46,304	-1033.1 -20662.00	-	32 640	32 640	32 640
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 88200 expiring on 24DEC2025

Delta for 88200 PE is -

Historical price for 88200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 3618.15, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3112.6, which was 237.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3112.6, which was 237.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2875.2, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 10

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2809.25, which was -415.1 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 21

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2315.2, which was -1033.1 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 32

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

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