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 85600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-8.65 -173.00	-	10,97,725 2,19,54,500	-15,594 -3,11,880	38,758 7,75,160
17 Dec	84559.65	8.95 ₹ 179	-19.85 -397.00	-	11,12,103 2,22,42,060	26,013 5,20,260	54,352 10,87,040
16 Dec	84679.86	27.55 ₹ 551	-151.35 -3027.00	-	4,73,231 94,64,620	18,279 3,65,580	28,339 5,66,780
15 Dec	85213.36	178.5 ₹ 3,570	-71.9 -1438.00	-	4,65,286 93,05,720	2,539 50,780	10,060 2,01,200

12 Dec	85267.66	250.9 ₹ 5,018	78.35 1567.00	-	4,17,064 83,41,280	5,309 1,06,180	7,521 1,50,420
11 Dec	84818.13	169 ₹ 3,380	6.8 136.00	-	16,302 3,26,040	1,063 21,260	2,212 44,240
10 Dec	84391.27	157.95 ₹ 3,159	-80.5 -1610.00	-	4,403 88,060	409 8,180	1,149 22,980
9 Dec	84666.28	240 ₹ 4,800	-196.15 -3923.00	-	2,601 52,020	361 7,220	740 14,800
8 Dec	85102.69	422.25 ₹ 8,445	-368.35 -7367.00	-	1,630 32,600	214 4,280	379 7,580
5 Dec	85712.37	781.25 ₹ 15,625	168.7 3374.00	-	1,186 23,720	143 2,860	165 3,300
4 Dec	85265.32	617.75 ₹ 12,355	-3.95 -79.00	-	24 480	22 440	22 440
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
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 85600 expiring on 18DEC2025

Delta for 85600 CE is -

Historical price for 85600 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -15594 which decreased total open position to 38758

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 8.95, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 26013 which increased total open position to 54352

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 27.55, which was -151.35 lower than the previous day. The implied volatity was -, the open interest changed by 18279 which increased total open position to 28339

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 178.5, which was -71.9 lower than the previous day. The implied volatity was -, the open interest changed by 2539 which increased total open position to 10060

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 250.9, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by 5309 which increased total open position to 7521

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 169, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 1063 which increased total open position to 2212

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 157.95, which was -80.5 lower than the previous day. The implied volatity was -, the open interest changed by 409 which increased total open position to 1149

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 240, which was -196.15 lower than the previous day. The implied volatity was -, the open interest changed by 361 which increased total open position to 740

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 422.25, which was -368.35 lower than the previous day. The implied volatity was -, the open interest changed by 214 which increased total open position to 379

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 781.25, which was 168.7 higher than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 165

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 617.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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 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 85600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1116.85 ₹ 22,337	109.7 2194.00	-	3,776 75,520	-836 -16,720	607 12,140
17 Dec	84559.65	972.75 ₹ 19,455	121.6 2432.00	-	5,581 1,11,620	-441 -8,820	1,443 28,860
16 Dec	84679.86	870.25 ₹ 17,405	340.55 6811.00	-	18,509 3,70,180	-861 -17,220	1,884 37,680
15 Dec	85213.36	530.5 ₹ 10,610	39.55 791.00	-	58,789 11,75,780	340 6,800	2,745 54,900
12 Dec	85267.66	483.75 ₹ 9,675	-316.75 -6335.00	-	76,820 15,36,400	2,138 42,760	2,405 48,100
11 Dec	84818.13	814.85 ₹ 16,297	-367 -7340.00	-	399 7,980	50 1,000	267 5,340
10 Dec	84391.27	1183.65 ₹ 23,673	240 4800.00	-	377 7,540	-25 -500	217 4,340
9 Dec	84666.28	918.95 ₹ 18,379	184.95 3699.00	-	347 6,940	-10 -200	242 4,840
8 Dec	85102.69	750 ₹ 15,000	354.8 7096.00	-	1,713 34,260	-30 -600	252 5,040
5 Dec	85712.37	394.65 ₹ 7,893	-224.35 -4487.00	-	1,194 23,880	217 4,340	282 5,640
4 Dec	85265.32	625.2 ₹ 12,504	-287.65 -5753.00	-	65 1,300	64 1,280	65 1,300
3 Dec	85106.81	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
2 Dec	85138.27	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
1 Dec	85641.90	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
28 Nov	85706.67	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
27 Nov	85720.38	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
26 Nov	85609.51	950 ₹ 19,000	-552.35 -11047.00	-	0 0	0 0	1 20
25 Nov	84587.01	950 ₹ 19,000	-552.35 -11047.00	-	3 60	1 20	1 20
24 Nov	84900.71	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

For Sensex - strike price 85600 expiring on 18DEC2025

Delta for 85600 PE is -

Historical price for 85600 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1116.85, which was 109.7 higher than the previous day. The implied volatity was -, the open interest changed by -836 which decreased total open position to 607

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 972.75, which was 121.6 higher than the previous day. The implied volatity was -, the open interest changed by -441 which decreased total open position to 1443

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 870.25, which was 340.55 higher than the previous day. The implied volatity was -, the open interest changed by -861 which decreased total open position to 1884

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 530.5, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 2745

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 483.75, which was -316.75 lower than the previous day. The implied volatity was -, the open interest changed by 2138 which increased total open position to 2405

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 814.85, which was -367 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 267

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1183.65, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 217

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 918.95, which was 184.95 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 242

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 750, which was 354.8 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 252

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 394.65, which was -224.35 lower than the previous day. The implied volatity was -, the open interest changed by 217 which increased total open position to 282

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 625.2, which was -287.65 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 65

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 950, which was -552.35 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 950, which was -552.35 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 950, which was -552.35 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 950, which was -552.35 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 950, which was -552.35 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 950, which was -552.35 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 950, which was -552.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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