SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 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 18-DEC-2025 85300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	22.05 ₹ 441	-51.6 -1032.00	-	25,93,904 5,18,78,080	34,962 6,99,240	73,643 14,72,860
16 Dec	84679.86	70.3 ₹ 1,406	-234.6 -4692.00	-	4,82,768 96,55,360	16,347 3,26,940	38,681 7,73,620
15 Dec	85213.36	301.4 ₹ 6,028	-92.7 -1854.00	-	8,11,206 1,62,24,120	8,761 1,75,220	22,334 4,46,680
12 Dec	85267.66	393.2 ₹ 7,864	122.75 2455.00	-	9,03,906 1,80,78,120	10,355 2,07,100	13,573 2,71,460
11 Dec	84818.13	267.85 ₹ 5,357	34.2 684.00	-	24,551 4,91,020	1,417 28,340	3,218 64,360
10 Dec	84391.27	224.05 ₹ 4,481	-114.9 -2298.00	-	6,775 1,35,500	1,035 20,700	1,801 36,020
9 Dec	84666.28	343.15 ₹ 6,863	-238.9 -4778.00	-	2,294 45,880	484 9,680	766 15,320
8 Dec	85102.69	559 ₹ 11,180	-429.65 -8593.00	-	1,239 24,780	184 3,680	282 5,640
5 Dec	85712.37	980.5 ₹ 19,610	196 3920.00	-	582 11,640	51 1,020	98 1,960
4 Dec	85265.32	772.25 ₹ 15,445	11.9 238.00	-	88 1,760	37 740	47 940
3 Dec	85106.81	740.5 ₹ 14,810	-173.7 -3474.00	-	3 60	3 60	10 200
2 Dec	85138.27	914.2 ₹ 18,284	-496.5 -9930.00	-	8 160	5 100	7 140
1 Dec	85641.90	1458.8 ₹ 29,176	159.8 3196.00	-	0 0	0 0	2 40
28 Nov	85706.67	1458.8 ₹ 29,176	159.8 3196.00	-	1 20	0 0	2 40
27 Nov	85720.38	1299 ₹ 25,980	46.2 924.00	-	1 20	0 0	2 40
26 Nov	85609.51	1340 ₹ 26,800	170.75 3415.00	-	0 0	0 0	2 40
25 Nov	84587.01	1340 ₹ 26,800	170.75 3415.00	-	0 0	0 0	2 40
24 Nov	84900.71	1340 ₹ 26,800	170.75 3415.00	-	2 40	2 40	2 40
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 85300 expiring on 18DEC2025

Delta for 85300 CE is -

Historical price for 85300 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 22.05, which was -51.6 lower than the previous day. The implied volatity was -, the open interest changed by 34962 which increased total open position to 73643

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 70.3, which was -234.6 lower than the previous day. The implied volatity was -, the open interest changed by 16347 which increased total open position to 38681

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 301.4, which was -92.7 lower than the previous day. The implied volatity was -, the open interest changed by 8761 which increased total open position to 22334

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 393.2, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 10355 which increased total open position to 13573

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 267.85, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 1417 which increased total open position to 3218

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 224.05, which was -114.9 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1801

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 343.15, which was -238.9 lower than the previous day. The implied volatity was -, the open interest changed by 484 which increased total open position to 766

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 559, which was -429.65 lower than the previous day. The implied volatity was -, the open interest changed by 184 which increased total open position to 282

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 980.5, which was 196 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 98

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 772.25, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 47

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 740.5, which was -173.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 914.2, which was -496.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1458.8, which was 159.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1458.8, which was 159.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1299, which was 46.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1340, which was 170.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1340, which was 170.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1340, which was 170.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 85300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	687.15 ₹ 13,743	97.7 1954.00	-	53,038 10,60,760	-591 -11,820	2,763 55,260
16 Dec	84679.86	609.25 ₹ 12,185	254.6 5092.00	-	1,13,727 22,74,540	-6,758 -1,35,160	3,354 67,080
15 Dec	85213.36	354 ₹ 7,080	20.9 418.00	-	4,88,742 97,74,840	-3,422 -68,440	10,112 2,02,240
12 Dec	85267.66	325.3 ₹ 6,506	-282.3 -5646.00	-	6,94,189 1,38,83,780	13,123 2,62,460	13,534 2,70,680
11 Dec	84818.13	610 ₹ 12,200	-340.3 -6806.00	-	1,620 32,400	53 1,060	411 8,220
10 Dec	84391.27	976.85 ₹ 19,537	240.25 4805.00	-	886 17,720	18 360	358 7,160
9 Dec	84666.28	721.25 ₹ 14,425	151.2 3024.00	-	674 13,480	91 1,820	340 6,800
8 Dec	85102.69	592.1 ₹ 11,842	294.95 5899.00	-	1,729 34,580	19 380	249 4,980
5 Dec	85712.37	294.6 ₹ 5,892	-208.95 -4179.00	-	980 19,600	213 4,260	230 4,600
4 Dec	85265.32	511.7 ₹ 10,234	-241.3 -4826.00	-	27 540	17 340	17 340
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 85300 expiring on 18DEC2025

Delta for 85300 PE is -

Historical price for 85300 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 687.15, which was 97.7 higher than the previous day. The implied volatity was -, the open interest changed by -591 which decreased total open position to 2763

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 609.25, which was 254.6 higher than the previous day. The implied volatity was -, the open interest changed by -6758 which decreased total open position to 3354

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 354, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by -3422 which decreased total open position to 10112

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 325.3, which was -282.3 lower than the previous day. The implied volatity was -, the open interest changed by 13123 which increased total open position to 13534

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 610, which was -340.3 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 411

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 976.85, which was 240.25 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 358

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 721.25, which was 151.2 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 340

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 592.1, which was 294.95 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 249

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 294.6, which was -208.95 lower than the previous day. The implied volatity was -, the open interest changed by 213 which increased total open position to 230

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 511.7, which was -241.3 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17

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

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