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 90000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	4.2 ₹ 84	-1.95 -39.00	-	24,671 4,93,420	6,725 1,34,500	12,331 2,46,620
17 Dec	84559.65	6.65 ₹ 133	1.3 26.00	-	7,904 1,58,080	4,641 92,820	5,606 1,12,120
16 Dec	84679.86	5.65 ₹ 113	-0.35 -7.00	-	870 17,400	331 6,620	965 19,300
15 Dec	85213.36	5.65 ₹ 113	-5.3 -106.00	-	756 15,120	94 1,880	634 12,680
12 Dec	85267.66	11.05 ₹ 221	-3.35 -67.00	-	775 15,500	119 2,380	540 10,800
11 Dec	84818.13	12 ₹ 240	-4.55 -91.00	-	162 3,240	56 1,120	421 8,420
10 Dec	84391.27	22.25 ₹ 445	4.05 81.00	-	20 400	2 40	365 7,300
9 Dec	84666.28	13.15 ₹ 263	-6.7 -134.00	-	120 2,400	8 160	363 7,260
8 Dec	85102.69	15.2 ₹ 304	-7.15 -143.00	-	225 4,500	-20 -400	355 7,100
5 Dec	85712.37	18.4 ₹ 368	-13.6 -272.00	-	92 1,840	16 320	375 7,500

4 Dec	85265.32	31.95 ₹ 639	1.35 27.00	-	63 1,260	30 600	359 7,180
3 Dec	85106.81	30.4 ₹ 608	-1.45 -29.00	-	301 6,020	-74 -1,480	329 6,580
2 Dec	85138.27	31.5 ₹ 630	-16.8 -336.00	-	96 1,920	34 680	403 8,060
1 Dec	85641.90	42.1 ₹ 842	-5.4 -108.00	-	68 1,360	17 340	369 7,380
28 Nov	85706.67	48.8 ₹ 976	-8.95 -179.00	-	160 3,200	36 720	352 7,040
27 Nov	85720.38	54.05 ₹ 1,081	-10.7 -214.00	-	165 3,300	0 0	316 6,320
26 Nov	85609.51	60 ₹ 1,200	-1.85 -37.00	-	106 2,120	28 560	316 6,320
25 Nov	84587.01	52 ₹ 1,040	-18.5 -370.00	-	88 1,760	65 1,300	288 5,760
24 Nov	84900.71	70 ₹ 1,400	-21.75 -435.00	-	82 1,640	49 980	223 4,460
21 Nov	85231.92	87.05 ₹ 1,741	-27.7 -554.00	-	145 2,900	86 1,720	174 3,480
20 Nov	85632.68	124.95 ₹ 2,499	21.75 435.00	-	716 14,320	39 780	88 1,760
19 Nov	85186.47	116.3 ₹ 2,326	16.35 327.00	-	41 820	11 220	49 980
18 Nov	84673.02	99.95 ₹ 1,999	-31.3 -626.00	-	5 100	3 60	38 760
17 Nov	84950.95	131.25 ₹ 2,625	7.35 147.00	-	3 60	3 60	35 700
14 Nov	84562.78	130 ₹ 2,600	6 120.00	-	0 0	0 0	32 640
13 Nov	84478.67	130 ₹ 2,600	6 120.00	-	4 80	3 60	32 640
12 Nov	84466.51	124 ₹ 2,480	31.4 628.00	-	15 300	5 100	29 580
11 Nov	83871.32	92.6 ₹ 1,852	-23.15 -463.00	-	3 60	0 0	24 480
10 Nov	83535.35	115.75 ₹ 2,315	25.75 515.00	-	6 120	6 120	24 480
7 Nov	83216.28	90 ₹ 1,800	-18.95 -379.00	-	2 40	1 20	18 360
6 Nov	83311.01	90 ₹ 1,800	-77.25 -1545.00	-	8 160	7 140	17 340
4 Nov	83459.15	167.25 ₹ 3,345	-23.9 -478.00	-	9 180	9 180	10 200
3 Nov	83978.49	191.15 ₹ 3,823	19.25 385.00	-	1 20	1 20	1 20

For Sensex - strike price 90000 expiring on 24DEC2025

Delta for 90000 CE is -

Historical price for 90000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 6725 which increased total open position to 12331

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 6.65, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 4641 which increased total open position to 5606

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 331 which increased total open position to 965

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 5.65, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 634

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 11.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 540

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 12, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 421

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 22.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 365

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 13.15, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 363

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 15.2, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 355

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 18.4, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 375

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 31.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 359

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 30.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 329

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 31.5, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 403

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 42.1, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 369

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 48.8, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 352

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 54.05, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 316

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 60, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 316

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 52, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 288

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 70, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 223

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 87.05, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 174

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 124.95, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 88

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 116.3, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 49

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 99.95, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 38

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 131.25, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 130, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 130, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 124, which was 31.4 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 29

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 92.6, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 115.75, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 24

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 90, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 90, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17

On 4 Nov SENSEX was trading at 83459.15. The strike last trading price was 167.25, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 3 Nov SENSEX was trading at 83978.49. The strike last trading price was 191.15, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

SENSEX 24DEC2025 90000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	5325.15 ₹ 1,06,503	-20.3 -406.00	-	100 2,000	97 1,940	98 1,960
17 Dec	84559.65	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
16 Dec	84679.86	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
15 Dec	85213.36	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
12 Dec	85267.66	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
11 Dec	84818.13	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
10 Dec	84391.27	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
9 Dec	84666.28	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
8 Dec	85102.69	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
5 Dec	85712.37	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
4 Dec	85265.32	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
3 Dec	85106.81	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
2 Dec	85138.27	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
1 Dec	85641.90	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
28 Nov	85706.67	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
27 Nov	85720.38	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
26 Nov	85609.51	4500 ₹ 90,000	-366.05 -7321.00	-	0 0	0 0	1 20
25 Nov	84587.01	4500 ₹ 90,000	-366.05 -7321.00	-	1 20	1 20	1 20
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 90000 expiring on 24DEC2025

Delta for 90000 PE is -

Historical price for 90000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 5325.15, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 98

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 4500, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

On 4 Nov SENSEX was trading at 83459.15. 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 3 Nov SENSEX was trading at 83978.49. 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