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 85700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-7.2 -144.00	-	9,40,890 1,88,17,800	-22,771 -4,55,420	27,690 5,53,800
17 Dec	84559.65	7.45 ₹ 149	-13.15 -263.00	-	8,91,707 1,78,34,140	11,162 2,23,240	50,461 10,09,220
16 Dec	84679.86	20.6 ₹ 412	-126.45 -2529.00	-	4,85,736 97,14,720	29,367 5,87,340	39,299 7,85,980
15 Dec	85213.36	147.8 ₹ 2,956	-64.65 -1293.00	-	3,86,361 77,27,220	1,881 37,620	9,932 1,98,640
12 Dec	85267.66	213.15 ₹ 4,263	65.8 1316.00	-	4,02,710 80,54,200	5,284 1,05,680	8,051 1,61,020
11 Dec	84818.13	144.85 ₹ 2,897	2.1 42.00	-	19,760 3,95,200	1,560 31,200	2,767 55,340
10 Dec	84391.27	138.45 ₹ 2,769	-72.3 -1446.00	-	6,071 1,21,420	153 3,060	1,207 24,140
9 Dec	84666.28	211.95 ₹ 4,239	-195.65 -3913.00	-	3,751 75,020	674 13,480	1,054 21,080
8 Dec	85102.69	378.25 ₹ 7,565	-349.35 -6987.00	-	1,727 34,540	135 2,700	380 7,600
5 Dec	85712.37	716 ₹ 14,320	164.4 3288.00	-	1,217 24,340	215 4,300	245 4,900
4 Dec	85265.32	505.95 ₹ 10,119	-73.4 -1468.00	-	32 640	30 600	30 600
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

For Sensex - strike price 85700 expiring on 18DEC2025

Delta for 85700 CE is -

Historical price for 85700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by -22771 which decreased total open position to 27690

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 7.45, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 11162 which increased total open position to 50461

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 20.6, which was -126.45 lower than the previous day. The implied volatity was -, the open interest changed by 29367 which increased total open position to 39299

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 147.8, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 1881 which increased total open position to 9932

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 213.15, which was 65.8 higher than the previous day. The implied volatity was -, the open interest changed by 5284 which increased total open position to 8051

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 144.85, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 2767

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 138.45, which was -72.3 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 1207

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 211.95, which was -195.65 lower than the previous day. The implied volatity was -, the open interest changed by 674 which increased total open position to 1054

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 378.25, which was -349.35 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 380

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 716, which was 164.4 higher than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 245

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 505.95, which was -73.4 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30

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

SENSEX 18DEC2025 85700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1221.15 ₹ 24,423	103.4 2068.00	-	1,348 26,960	-18 -360	857 17,140
17 Dec	84559.65	1071.55 ₹ 21,431	141.3 2826.00	-	3,232 64,640	-397 -7,940	875 17,500
16 Dec	84679.86	958.5 ₹ 19,170	359.9 7198.00	-	7,378 1,47,560	-661 -13,220	1,272 25,440
15 Dec	85213.36	600.35 ₹ 12,007	48.75 975.00	-	27,262 5,45,240	314 6,280	1,933 38,660
12 Dec	85267.66	549.6 ₹ 10,992	-332.2 -6644.00	-	31,428 6,28,560	986 19,720	1,619 32,380
11 Dec	84818.13	892.9 ₹ 17,858	-381.15 -7623.00	-	376 7,520	-7 -140	633 12,660
10 Dec	84391.27	1289.35 ₹ 25,787	281.5 5630.00	-	504 10,080	3 60	640 12,800
9 Dec	84666.28	1001.4 ₹ 20,028	224 4480.00	-	1,382 27,640	450 9,000	637 12,740
8 Dec	85102.69	816.25 ₹ 16,325	377.4 7548.00	-	995 19,900	-33 -660	187 3,740
5 Dec	85712.37	433 ₹ 8,660	-364.3 -7286.00	-	1,255 25,100	210 4,200	220 4,400
4 Dec	85265.32	721.75 ₹ 14,435	131.75 2635.00	-	0 0	0 0	10 200
3 Dec	85106.81	721.75 ₹ 14,435	131.75 2635.00	-	0 0	0 0	10 200
2 Dec	85138.27	721.75 ₹ 14,435	131.75 2635.00	-	2 40	-1 -20	10 200
1 Dec	85641.90	590 ₹ 11,800	-78.5 -1570.00	-	4 80	0 0	11 220
28 Nov	85706.67	597.25 ₹ 11,945	-224.6 -4492.00	-	0 0	0 0	11 220
27 Nov	85720.38	597.25 ₹ 11,945	-224.6 -4492.00	-	12 240	9 180	11 220
26 Nov	85609.51	1020 ₹ 20,400	-538.05 -10761.00	-	0 0	0 0	2 40
25 Nov	84587.01	1020 ₹ 20,400	-538.05 -10761.00	-	6 120	2 40	2 40
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

For Sensex - strike price 85700 expiring on 18DEC2025

Delta for 85700 PE is -

Historical price for 85700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1221.15, which was 103.4 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 857

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1071.55, which was 141.3 higher than the previous day. The implied volatity was -, the open interest changed by -397 which decreased total open position to 875

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 958.5, which was 359.9 higher than the previous day. The implied volatity was -, the open interest changed by -661 which decreased total open position to 1272

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 600.35, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 314 which increased total open position to 1933

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 549.6, which was -332.2 lower than the previous day. The implied volatity was -, the open interest changed by 986 which increased total open position to 1619

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 892.9, which was -381.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 633

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1289.35, which was 281.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 640

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1001.4, which was 224 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 637

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 816.25, which was 377.4 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 187

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 433, which was -364.3 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 220

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 721.75, which was 131.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 721.75, which was 131.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 721.75, which was 131.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 590, which was -78.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 597.25, which was -224.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 597.25, which was -224.6 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1020, which was -538.05 lower 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 1020, which was -538.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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