SENSEX

Sensex

84679.86 -533.50 (-0.63%)

L: 84620.61 H: 85059.96

Back to Option Chain

Historical option data for SENSEX
16 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 85800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	14.85 ₹ 297	-104.55 -2091.00	-	3,86,945 77,38,900	26,371 5,27,420	40,789 8,15,780
15 Dec	85213.36	119.85 ₹ 2,397	-59.3 -1186.00	-	4,40,513 88,10,260	6,947 1,38,940	14,418 2,88,360
12 Dec	85267.66	180 ₹ 3,600	55.4 1108.00	-	3,63,911 72,78,220	4,257 85,140	7,471 1,49,420
11 Dec	84818.13	123.15 ₹ 2,463	-2.15 -43.00	-	22,355 4,47,100	1,364 27,280	3,214 64,280
10 Dec	84391.27	123 ₹ 2,460	-61.15 -1223.00	-	7,063 1,41,260	169 3,380	1,850 37,000
9 Dec	84666.28	184.55 ₹ 3,691	-176.55 -3531.00	-	5,183 1,03,660	378 7,560	1,681 33,620

8 Dec	85102.69	353 ₹ 7,060	-314.05 -6281.00	-	3,141 62,820	674 13,480	1,303 26,060
5 Dec	85712.37	654.65 ₹ 13,093	131.75 2635.00	-	1,888 37,760	586 11,720	629 12,580
4 Dec	85265.32	515.25 ₹ 10,305	-23.8 -476.00	-	39 780	37 740	43 860
3 Dec	85106.81	927.4 ₹ 18,548	36.5 730.00	-	0 0	0 0	6 120
2 Dec	85138.27	927.4 ₹ 18,548	36.5 730.00	-	0 0	0 0	6 120
1 Dec	85641.90	927.4 ₹ 18,548	36.5 730.00	-	10 200	6 120	6 120
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 85800 expiring on 18DEC2025

Delta for 85800 CE is -

Historical price for 85800 CE is as follows

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 14.85, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 26371 which increased total open position to 40789

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 119.85, which was -59.3 lower than the previous day. The implied volatity was -, the open interest changed by 6947 which increased total open position to 14418

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 180, which was 55.4 higher than the previous day. The implied volatity was -, the open interest changed by 4257 which increased total open position to 7471

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 123.15, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1364 which increased total open position to 3214

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 123, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 169 which increased total open position to 1850

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 184.55, which was -176.55 lower than the previous day. The implied volatity was -, the open interest changed by 378 which increased total open position to 1681

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 353, which was -314.05 lower than the previous day. The implied volatity was -, the open interest changed by 674 which increased total open position to 1303

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 654.65, which was 131.75 higher than the previous day. The implied volatity was -, the open interest changed by 586 which increased total open position to 629

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 515.25, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 43

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 927.4, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 927.4, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 927.4, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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 85800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	1052.05 ₹ 21,041	379.9 7598.00	-	4,444 88,880	-363 -7,260	752 15,040
15 Dec	85213.36	675.05 ₹ 13,501	58.75 1175.00	-	17,658 3,53,160	-919 -18,380	1,115 22,300
12 Dec	85267.66	616.45 ₹ 12,329	-344 -6880.00	-	23,594 4,71,880	1,767 35,340	2,034 40,680
11 Dec	84818.13	967.2 ₹ 19,344	-369.5 -7390.00	-	1,485 29,700	-288 -5,760	267 5,340
10 Dec	84391.27	1336.45 ₹ 26,729	261.05 5221.00	-	220 4,400	22 440	555 11,100
9 Dec	84666.28	1074.25 ₹ 21,485	225.35 4507.00	-	1,098 21,960	150 3,000	533 10,660
8 Dec	85102.69	870.05 ₹ 17,401	400.4 8008.00	-	1,189 23,780	96 1,920	383 7,660
5 Dec	85712.37	475.7 ₹ 9,514	-378.85 -7577.00	-	1,711 34,220	271 5,420	287 5,740
4 Dec	85265.32	672.25 ₹ 13,445	57.85 1157.00	-	0 0	0 0	16 320
3 Dec	85106.81	672.25 ₹ 13,445	57.85 1157.00	-	0 0	0 0	16 320
2 Dec	85138.27	672.25 ₹ 13,445	57.85 1157.00	-	0 0	0 0	16 320
1 Dec	85641.90	672.25 ₹ 13,445	57.85 1157.00	-	39 780	6 120	16 320
28 Nov	85706.67	610.3 ₹ 12,206	-113.7 -2274.00	-	32 640	8 160	10 200
27 Nov	85720.38	724 ₹ 14,480	-145.55 -2911.00	-	6 120	2 40	2 40
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 85800 expiring on 18DEC2025

Delta for 85800 PE is -

Historical price for 85800 PE is as follows

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1052.05, which was 379.9 higher than the previous day. The implied volatity was -, the open interest changed by -363 which decreased total open position to 752

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 675.05, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by -919 which decreased total open position to 1115

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 616.45, which was -344 lower than the previous day. The implied volatity was -, the open interest changed by 1767 which increased total open position to 2034

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 967.2, which was -369.5 lower than the previous day. The implied volatity was -, the open interest changed by -288 which decreased total open position to 267

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1336.45, which was 261.05 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 555

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1074.25, which was 225.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 533

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 870.05, which was 400.4 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 383

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 475.7, which was -378.85 lower than the previous day. The implied volatity was -, the open interest changed by 271 which increased total open position to 287

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 672.25, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 672.25, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 672.25, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 672.25, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 16

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 610.3, which was -113.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 10

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 724, which was -145.55 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