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 85400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-14.85 -297.00	-	21,38,932 4,27,78,640	-8,487 -1,69,740	42,603 8,52,060
17 Dec	84559.65	15.75 ₹ 315	-38.25 -765.00	-	18,93,784 3,78,75,680	18,811 3,76,220	51,090 10,21,800
16 Dec	84679.86	52 ₹ 1,040	-205.7 -4114.00	-	4,50,405 90,08,100	19,498 3,89,960	32,279 6,45,580
15 Dec	85213.36	255.8 ₹ 5,116	-85.75 -1715.00	-	5,54,604 1,10,92,080	3,590 71,800	12,781 2,55,620
12 Dec	85267.66	340.7 ₹ 6,814	106.2 2124.00	-	6,82,092 1,36,41,840	7,194 1,43,880	9,191 1,83,820
11 Dec	84818.13	227.05 ₹ 4,541	19.1 382.00	-	25,408 5,08,160	944 18,880	1,997 39,940
10 Dec	84391.27	193.3 ₹ 3,866	-111.2 -2224.00	-	4,630 92,600	482 9,640	1,053 21,060
9 Dec	84666.28	301.5 ₹ 6,030	-239.3 -4786.00	-	2,816 56,320	149 2,980	571 11,420
8 Dec	85102.69	508 ₹ 10,160	-425.9 -8518.00	-	1,545 30,900	311 6,220	422 8,440
5 Dec	85712.37	906.15 ₹ 18,123	197.05 3941.00	-	1,071 21,420	62 1,240	111 2,220
4 Dec	85265.32	709.1 ₹ 14,182	-3.45 -69.00	-	66 1,320	34 680	49 980
3 Dec	85106.81	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
2 Dec	85138.27	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
1 Dec	85641.90	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300

28 Nov	85706.67	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
27 Nov	85720.38	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
26 Nov	85609.51	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
25 Nov	84587.01	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
24 Nov	84900.71	1302.2 ₹ 26,044	-67.45 -1349.00	-	0 0	0 0	15 300
21 Nov	85231.92	1302.2 ₹ 26,044	-67.45 -1349.00	-	17 340	15 300	15 300
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 85400 expiring on 18DEC2025

Delta for 85400 CE is -

Historical price for 85400 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by -8487 which decreased total open position to 42603

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 15.75, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 18811 which increased total open position to 51090

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 52, which was -205.7 lower than the previous day. The implied volatity was -, the open interest changed by 19498 which increased total open position to 32279

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 255.8, which was -85.75 lower than the previous day. The implied volatity was -, the open interest changed by 3590 which increased total open position to 12781

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 340.7, which was 106.2 higher than the previous day. The implied volatity was -, the open interest changed by 7194 which increased total open position to 9191

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 227.05, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 944 which increased total open position to 1997

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 193.3, which was -111.2 lower than the previous day. The implied volatity was -, the open interest changed by 482 which increased total open position to 1053

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 301.5, which was -239.3 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 571

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 508, which was -425.9 lower than the previous day. The implied volatity was -, the open interest changed by 311 which increased total open position to 422

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 906.15, which was 197.05 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 111

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 709.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 49

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1302.2, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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 85400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	916.55 ₹ 18,331	105.7 2114.00	-	11,787 2,35,740	-533 -10,660	752 15,040
17 Dec	84559.65	784.15 ₹ 15,683	116.7 2334.00	-	24,347 4,86,940	-415 -8,300	1,285 25,700
16 Dec	84679.86	693.7 ₹ 13,874	285.75 5715.00	-	48,158 9,63,160	-3,584 -71,680	1,700 34,000
15 Dec	85213.36	408.55 ₹ 8,171	28.05 561.00	-	1,84,556 36,91,120	1,150 23,000	5,284 1,05,680
12 Dec	85267.66	372.3 ₹ 7,446	-297.05 -5941.00	-	3,09,782 61,95,640	3,852 77,040	4,134 82,680
11 Dec	84818.13	675.85 ₹ 13,517	-361.9 -7238.00	-	773 15,460	-47 -940	282 5,640
10 Dec	84391.27	1065 ₹ 21,300	260 5200.00	-	905 18,100	-21 -420	329 6,580
9 Dec	84666.28	783.3 ₹ 15,666	170.1 3402.00	-	926 18,520	-29 -580	350 7,000
8 Dec	85102.69	634.75 ₹ 12,695	303.6 6072.00	-	2,892 57,840	196 3,920	379 7,580
5 Dec	85712.37	323.9 ₹ 6,478	-222.15 -4443.00	-	874 17,480	137 2,740	183 3,660
4 Dec	85265.32	546.05 ₹ 10,921	-258.15 -5163.00	-	95 1,900	4 80	46 920
3 Dec	85106.81	635.95 ₹ 12,719	155.05 3101.00	-	0 0	0 0	42 840
2 Dec	85138.27	635.95 ₹ 12,719	155.05 3101.00	-	13 260	1 20	42 840
1 Dec	85641.90	480.9 ₹ 9,618	10.2 204.00	-	31 620	14 280	41 820
28 Nov	85706.67	470.7 ₹ 9,414	-514.25 -10285.00	-	37 740	26 520	27 540
27 Nov	85720.38	984.95 ₹ 19,699	295.9 5918.00	-	1 20	1 20	1 20
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 85400 expiring on 18DEC2025

Delta for 85400 PE is -

Historical price for 85400 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 916.55, which was 105.7 higher than the previous day. The implied volatity was -, the open interest changed by -533 which decreased total open position to 752

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 784.15, which was 116.7 higher than the previous day. The implied volatity was -, the open interest changed by -415 which decreased total open position to 1285

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 693.7, which was 285.75 higher than the previous day. The implied volatity was -, the open interest changed by -3584 which decreased total open position to 1700

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 408.55, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 5284

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 372.3, which was -297.05 lower than the previous day. The implied volatity was -, the open interest changed by 3852 which increased total open position to 4134

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 675.85, which was -361.9 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 282

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1065, which was 260 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 329

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 783.3, which was 170.1 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 350

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 634.75, which was 303.6 higher than the previous day. The implied volatity was -, the open interest changed by 196 which increased total open position to 379

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 323.9, which was -222.15 lower than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 183

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 546.05, which was -258.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 46

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 635.95, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 635.95, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 42

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 480.9, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 41

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 470.7, which was -514.25 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 27

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 984.95, which was 295.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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