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 85500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-11.4 -228.00	-	30,89,086 6,17,81,720	-20,915 -4,18,300	89,109 17,82,180
17 Dec	84559.65	12 ₹ 240	-27.2 -544.00	-	25,38,274 5,07,65,480	20,834 4,16,680	1,10,024 22,00,480
16 Dec	84679.86	37.55 ₹ 751	-177.85 -3557.00	-	8,23,606 1,64,72,120	58,197 11,63,940	89,190 17,83,800
15 Dec	85213.36	215.95 ₹ 4,319	-77.9 -1558.00	-	8,39,311 1,67,86,220	14,491 2,89,820	30,993 6,19,860

12 Dec	85267.66	293.7 ₹ 5,874	91.95 1839.00	-	9,31,777 1,86,35,540	8,628 1,72,560	16,502 3,30,040
11 Dec	84818.13	199.2 ₹ 3,984	15.95 319.00	-	72,015 14,40,300	2,687 53,740	7,874 1,57,480
10 Dec	84391.27	177.15 ₹ 3,543	-93.7 -1874.00	-	31,577 6,31,540	2,160 43,200	5,187 1,03,740
9 Dec	84666.28	269.9 ₹ 5,398	-218.15 -4363.00	-	14,902 2,98,040	620 12,400	3,027 60,540
8 Dec	85102.69	467.05 ₹ 9,341	-382.75 -7655.00	-	9,701 1,94,020	1,388 27,760	2,407 48,140
5 Dec	85712.37	846.7 ₹ 16,934	191.8 3836.00	-	3,976 79,520	747 14,940	1,019 20,380
4 Dec	85265.32	647 ₹ 12,940	18.1 362.00	-	706 14,120	156 3,120	272 5,440
3 Dec	85106.81	633.45 ₹ 12,669	-148.5 -2970.00	-	266 5,320	14 280	116 2,320
2 Dec	85138.27	801.7 ₹ 16,034	-264.1 -5282.00	-	240 4,800	13 260	102 2,040
1 Dec	85641.90	1060.35 ₹ 21,207	-221.3 -4426.00	-	331 6,620	-31 -620	89 1,780
28 Nov	85706.67	1281.65 ₹ 25,633	119.75 2395.00	-	15 300	7 140	120 2,400
27 Nov	85720.38	1161.9 ₹ 23,238	-14.85 -297.00	-	21 420	-1 -20	113 2,260
26 Nov	85609.51	1172.1 ₹ 23,442	448.45 8969.00	-	94 1,880	34 680	114 2,280
25 Nov	84587.01	715.05 ₹ 14,301	-501.35 -10027.00	-	73 1,460	8 160	80 1,600
24 Nov	84900.71	1216.4 ₹ 24,328	32.5 650.00	-	23 460	21 420	72 1,440
21 Nov	85231.92	1183.9 ₹ 23,678	-128.05 -2561.00	-	52 1,040	51 1,020	51 1,020
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

For Sensex - strike price 85500 expiring on 18DEC2025

Delta for 85500 CE is -

Historical price for 85500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by -20915 which decreased total open position to 89109

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 12, which was -27.2 lower than the previous day. The implied volatity was -, the open interest changed by 20834 which increased total open position to 110024

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 37.55, which was -177.85 lower than the previous day. The implied volatity was -, the open interest changed by 58197 which increased total open position to 89190

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 215.95, which was -77.9 lower than the previous day. The implied volatity was -, the open interest changed by 14491 which increased total open position to 30993

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 293.7, which was 91.95 higher than the previous day. The implied volatity was -, the open interest changed by 8628 which increased total open position to 16502

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 199.2, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 2687 which increased total open position to 7874

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 177.15, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 2160 which increased total open position to 5187

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 269.9, which was -218.15 lower than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 3027

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 467.05, which was -382.75 lower than the previous day. The implied volatity was -, the open interest changed by 1388 which increased total open position to 2407

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 846.7, which was 191.8 higher than the previous day. The implied volatity was -, the open interest changed by 747 which increased total open position to 1019

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 647, which was 18.1 higher than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 272

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 633.45, which was -148.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 116

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 801.7, which was -264.1 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 102

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1060.35, which was -221.3 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 89

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1281.65, which was 119.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 120

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1161.9, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 113

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1172.1, which was 448.45 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 114

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 715.05, which was -501.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 80

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1216.4, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 72

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1183.9, which was -128.05 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 51

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

SENSEX 18DEC2025 85500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1016.25 ₹ 20,325	102.25 2045.00	-	18,485 3,69,700	-1,806 -36,120	1,328 26,560
17 Dec	84559.65	876.85 ₹ 17,537	122.15 2443.00	-	51,882 10,37,640	7 140	3,134 62,680
16 Dec	84679.86	779 ₹ 15,580	312.5 6250.00	-	61,002 12,20,040	-6,068 -1,21,360	3,127 62,540
15 Dec	85213.36	467.65 ₹ 9,353	34.95 699.00	-	1,98,473 39,69,460	2,131 42,620	9,195 1,83,900
12 Dec	85267.66	426.35 ₹ 8,527	-310.65 -6213.00	-	2,79,593 55,91,860	5,019 1,00,380	7,064 1,41,280
11 Dec	84818.13	740 ₹ 14,800	-368.15 -7363.00	-	5,790 1,15,800	699 13,980	2,045 40,900
10 Dec	84391.27	1138.4 ₹ 22,768	272.85 5457.00	-	3,341 66,820	-133 -2,660	1,346 26,920
9 Dec	84666.28	864.95 ₹ 17,299	195.7 3914.00	-	3,072 61,440	112 2,240	1,479 29,580
8 Dec	85102.69	687.8 ₹ 13,756	328.35 6567.00	-	8,340 1,66,800	42 840	1,367 27,340
5 Dec	85712.37	361.95 ₹ 7,239	-216.2 -4324.00	-	6,010 1,20,200	997 19,940	1,325 26,500
4 Dec	85265.32	592.7 ₹ 11,854	-116 -2320.00	-	468 9,360	77 1,540	328 6,560
3 Dec	85106.81	697.75 ₹ 13,955	60.7 1214.00	-	187 3,740	-3 -60	251 5,020
2 Dec	85138.27	625.2 ₹ 12,504	112.4 2248.00	-	249 4,980	1 20	254 5,080
1 Dec	85641.90	512.4 ₹ 10,248	10.7 214.00	-	311 6,220	119 2,380	253 5,060
28 Nov	85706.67	488.55 ₹ 9,771	-120.9 -2418.00	-	218 4,360	107 2,140	134 2,680
27 Nov	85720.38	609.45 ₹ 12,189	-35.1 -702.00	-	59 1,180	-12 -240	27 540
26 Nov	85609.51	603.75 ₹ 12,075	-464 -9280.00	-	160 3,200	31 620	39 780
25 Nov	84587.01	1060.8 ₹ 21,216	192.7 3854.00	-	223 4,460	-110 -2,200	8 160
24 Nov	84900.71	868.1 ₹ 17,362	3.15 63.00	-	100 2,000	100 2,000	118 2,360
21 Nov	85231.92	864.95 ₹ 17,299	61.95 1239.00	-	18 360	18 360	18 360
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

For Sensex - strike price 85500 expiring on 18DEC2025

Delta for 85500 PE is -

Historical price for 85500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1016.25, which was 102.25 higher than the previous day. The implied volatity was -, the open interest changed by -1806 which decreased total open position to 1328

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 876.85, which was 122.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 3134

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 779, which was 312.5 higher than the previous day. The implied volatity was -, the open interest changed by -6068 which decreased total open position to 3127

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 467.65, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 2131 which increased total open position to 9195

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 426.35, which was -310.65 lower than the previous day. The implied volatity was -, the open interest changed by 5019 which increased total open position to 7064

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 740, which was -368.15 lower than the previous day. The implied volatity was -, the open interest changed by 699 which increased total open position to 2045

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1138.4, which was 272.85 higher than the previous day. The implied volatity was -, the open interest changed by -133 which decreased total open position to 1346

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 864.95, which was 195.7 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 1479

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 687.8, which was 328.35 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 1367

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 361.95, which was -216.2 lower than the previous day. The implied volatity was -, the open interest changed by 997 which increased total open position to 1325

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 592.7, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 328

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 697.75, which was 60.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 251

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 625.2, which was 112.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 254

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 512.4, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 253

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 488.55, which was -120.9 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 134

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 609.45, which was -35.1 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 27

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 603.75, which was -464 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 39

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1060.8, which was 192.7 higher than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 8

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 868.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 118

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 864.95, which was 61.95 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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