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 04:01 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 18-DEC-2025 85200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-28.85 -577.00	-	59,03,822 11,80,76,440	-25,380 -5,07,600	59,087 11,81,740
17 Dec	84559.65	31.05 ₹ 621	-65.35 -1307.00	-	31,25,326 6,25,06,520	36,382 7,27,640	84,467 16,89,340
16 Dec	84679.86	92.85 ₹ 1,857	-262.35 -5247.00	-	6,22,992 1,24,59,840	26,076 5,21,520	48,085 9,61,700
15 Dec	85213.36	351.9 ₹ 7,038	-100.45 -2009.00	-	11,01,029 2,20,20,580	4,976 99,520	22,009 4,40,180
12 Dec	85267.66	448.3 ₹ 8,966	136.6 2732.00	-	10,22,224 2,04,44,480	14,590 2,91,800	17,033 3,40,660
11 Dec	84818.13	304.8 ₹ 6,096	42.35 847.00	-	20,520 4,10,400	1,356 27,120	2,443 48,860
10 Dec	84391.27	254.6 ₹ 5,092	-123.85 -2477.00	-	5,818 1,16,360	266 5,320	1,087 21,740
9 Dec	84666.28	382.15 ₹ 7,643	-268.6 -5372.00	-	2,405 48,100	308 6,160	821 16,420
8 Dec	85102.69	613.35 ₹ 12,267	-441.3 -8826.00	-	1,645 32,900	359 7,180	513 10,260
5 Dec	85712.37	1058 ₹ 21,160	226.25 4525.00	-	1,581 31,620	118 2,360	154 3,080

4 Dec	85265.32	824.6 ₹ 16,492	12.8 256.00	-	173 3,460	36 720	36 720
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85200 expiring on 18DEC2025

Delta for 85200 CE is -

Historical price for 85200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by -25380 which decreased total open position to 59087

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 31.05, which was -65.35 lower than the previous day. The implied volatity was -, the open interest changed by 36382 which increased total open position to 84467

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 92.85, which was -262.35 lower than the previous day. The implied volatity was -, the open interest changed by 26076 which increased total open position to 48085

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 351.9, which was -100.45 lower than the previous day. The implied volatity was -, the open interest changed by 4976 which increased total open position to 22009

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 448.3, which was 136.6 higher than the previous day. The implied volatity was -, the open interest changed by 14590 which increased total open position to 17033

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 304.8, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 1356 which increased total open position to 2443

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 254.6, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 266 which increased total open position to 1087

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 382.15, which was -268.6 lower than the previous day. The implied volatity was -, the open interest changed by 308 which increased total open position to 821

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 613.35, which was -441.3 lower than the previous day. The implied volatity was -, the open interest changed by 359 which increased total open position to 513

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1058, which was 226.25 higher than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 154

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 824.6, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 36

On 3 Dec SENSEX was trading at 85106.81. 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 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 28 Nov SENSEX was trading at 85706.67. 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 27 Nov SENSEX was trading at 85720.38. 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 26 Nov SENSEX was trading at 85609.51. 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 25 Nov SENSEX was trading at 84587.01. 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 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 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

SENSEX 18DEC2025 85200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	718.55 ₹ 14,371	100 2000.00	-	1,20,687 24,13,740	-4,627 -92,540	3,476 69,520
17 Dec	84559.65	599 ₹ 11,980	88.55 1771.00	-	1,65,386 33,07,720	2,842 56,840	8,103 1,62,060
16 Dec	84679.86	535 ₹ 10,700	228.45 4569.00	-	2,55,134 51,02,680	-14,229 -2,84,580	5,261 1,05,220
15 Dec	85213.36	304.35 ₹ 6,087	14.25 285.00	-	8,97,336 1,79,46,720	2,432 48,640	19,490 3,89,800
12 Dec	85267.66	282 ₹ 5,640	-264.8 -5296.00	-	11,58,145 2,31,62,900	16,107 3,22,140	17,058 3,41,160
11 Dec	84818.13	543.2 ₹ 10,864	-346.5 -6930.00	-	3,973 79,460	507 10,140	951 19,020
10 Dec	84391.27	905.3 ₹ 18,106	220.1 4402.00	-	1,686 33,720	40 800	444 8,880
9 Dec	84666.28	673.85 ₹ 13,477	155.95 3119.00	-	832 16,640	67 1,340	404 8,080
8 Dec	85102.69	535 ₹ 10,700	264.7 5294.00	-	1,895 37,900	98 1,960	337 6,740
5 Dec	85712.37	271.8 ₹ 5,436	-178.05 -3561.00	-	1,105 22,100	209 4,180	239 4,780
4 Dec	85265.32	457.45 ₹ 9,149	-229.6 -4592.00	-	315 6,300	1 20	30 600
3 Dec	85106.81	687.05 ₹ 13,741	-162.2 -3244.00	-	13 260	-8 -160	29 580
2 Dec	85138.27	450 ₹ 9,000	20 400.00	-	0 0	0 0	37 740
1 Dec	85641.90	450 ₹ 9,000	20 400.00	-	12 240	7 140	37 740
28 Nov	85706.67	430 ₹ 8,600	-123.55 -2471.00	-	19 380	6 120	30 600
27 Nov	85720.38	584.15 ₹ 11,683	-678.1 -13562.00	-	0 0	0 0	24 480
26 Nov	85609.51	584.15 ₹ 11,683	-678.1 -13562.00	-	27 540	24 480	24 480
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85200 expiring on 18DEC2025

Delta for 85200 PE is -

Historical price for 85200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 718.55, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by -4627 which decreased total open position to 3476

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 599, which was 88.55 higher than the previous day. The implied volatity was -, the open interest changed by 2842 which increased total open position to 8103

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 535, which was 228.45 higher than the previous day. The implied volatity was -, the open interest changed by -14229 which decreased total open position to 5261

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 304.35, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 2432 which increased total open position to 19490

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 282, which was -264.8 lower than the previous day. The implied volatity was -, the open interest changed by 16107 which increased total open position to 17058

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 543.2, which was -346.5 lower than the previous day. The implied volatity was -, the open interest changed by 507 which increased total open position to 951

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 905.3, which was 220.1 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 444

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 673.85, which was 155.95 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 404

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 535, which was 264.7 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 337

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 271.8, which was -178.05 lower than the previous day. The implied volatity was -, the open interest changed by 209 which increased total open position to 239

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 457.45, which was -229.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 687.05, which was -162.2 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 29

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 450, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 450, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 37

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 430, which was -123.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 30

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 584.15, which was -678.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 584.15, which was -678.1 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

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