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 85900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-5.55 -111.00	-	7,48,618 1,49,72,360	4,279 85,580	32,704 6,54,080
17 Dec	84559.65	5.7 ₹ 114	-6.1 -122.00	-	4,64,599 92,91,980	2,433 48,660	28,425 5,68,500
16 Dec	84679.86	11.5 ₹ 230	-86.3 -1726.00	-	3,16,354 63,27,080	18,517 3,70,340	25,992 5,19,840
15 Dec	85213.36	97.65 ₹ 1,953	-52.55 -1051.00	-	3,96,125 79,22,500	2,880 57,600	7,475 1,49,500
12 Dec	85267.66	151.6 ₹ 3,032	46.6 932.00	-	3,50,137 70,02,740	2,741 54,820	4,595 91,900
11 Dec	84818.13	103.5 ₹ 2,070	-5.8 -116.00	-	11,158 2,23,160	1,069 21,380	1,854 37,080
10 Dec	84391.27	108 ₹ 2,160	-52.3 -1046.00	-	5,116 1,02,320	435 8,700	785 15,700

9 Dec	84666.28	160.6 ₹ 3,212	-164.3 -3286.00	-	1,984 39,680	90 1,800	350 7,000
8 Dec	85102.69	306.6 ₹ 6,132	-299.2 -5984.00	-	1,222 24,440	82 1,640	260 5,200
5 Dec	85712.37	604.3 ₹ 12,086	133.7 2674.00	-	1,068 21,360	134 2,680	178 3,560
4 Dec	85265.32	460.1 ₹ 9,202	-109.3 -2186.00	-	61 1,220	39 780	44 880
3 Dec	85106.81	569.4 ₹ 11,388	-61.5 -1230.00	-	1 20	0 0	5 100
2 Dec	85138.27	630.9 ₹ 12,618	-298.75 -5975.00	-	4 80	3 60	5 100
1 Dec	85641.90	929.65 ₹ 18,593	0 0.00	-	1 20	1 20	2 40
28 Nov	85706.67	929.65 ₹ 18,593	-25.05 -501.00	-	4 80	1 20	1 20
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 85900 expiring on 18DEC2025

Delta for 85900 CE is -

Historical price for 85900 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 4279 which increased total open position to 32704

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 5.7, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 2433 which increased total open position to 28425

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 11.5, which was -86.3 lower than the previous day. The implied volatity was -, the open interest changed by 18517 which increased total open position to 25992

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 97.65, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 2880 which increased total open position to 7475

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 151.6, which was 46.6 higher than the previous day. The implied volatity was -, the open interest changed by 2741 which increased total open position to 4595

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 103.5, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 1069 which increased total open position to 1854

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 108, which was -52.3 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 785

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 160.6, which was -164.3 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 350

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 306.6, which was -299.2 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 260

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 604.3, which was 133.7 higher than the previous day. The implied volatity was -, the open interest changed by 134 which increased total open position to 178

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 460.1, which was -109.3 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 44

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 569.4, which was -61.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 630.9, which was -298.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 929.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 929.65, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 85900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1495 ₹ 29,900	203.5 4070.00	-	273 5,460	-52 -1,040	263 5,260
17 Dec	84559.65	1268.2 ₹ 25,364	168.35 3367.00	-	266 5,320	-9 -180	315 6,300
16 Dec	84679.86	1145.7 ₹ 22,914	404.2 8084.00	-	1,503 30,060	-33 -660	324 6,480
15 Dec	85213.36	747.8 ₹ 14,956	55.25 1105.00	-	6,606 1,32,120	-48 -960	357 7,140
12 Dec	85267.66	681.8 ₹ 13,636	-359.7 -7194.00	-	9,510 1,90,200	289 5,780	405 8,100
11 Dec	84818.13	1050.55 ₹ 21,011	-370.2 -7404.00	-	172 3,440	-66 -1,320	116 2,320
10 Dec	84391.27	1456.55 ₹ 29,131	302.75 6055.00	-	113 2,260	1 20	182 3,640
9 Dec	84666.28	1145 ₹ 22,900	237.8 4756.00	-	162 3,240	-49 -980	181 3,620
8 Dec	85102.69	919.25 ₹ 18,385	399.65 7993.00	-	478 9,560	23 460	230 4,600
5 Dec	85712.37	510.45 ₹ 10,209	-403.7 -8074.00	-	839 16,780	206 4,120	207 4,140
4 Dec	85265.32	749 ₹ 14,980	-169.95 -3399.00	-	0 0	0 0	1 20
3 Dec	85106.81	749 ₹ 14,980	-169.95 -3399.00	-	0 0	0 0	1 20
2 Dec	85138.27	749 ₹ 14,980	-169.95 -3399.00	-	0 0	0 0	1 20
1 Dec	85641.90	749 ₹ 14,980	-169.95 -3399.00	-	0 0	0 0	1 20
28 Nov	85706.67	749 ₹ 14,980	-169.95 -3399.00	-	0 0	0 0	1 20
27 Nov	85720.38	749 ₹ 14,980	-169.95 -3399.00	-	3 60	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
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85900 expiring on 18DEC2025

Delta for 85900 PE is -

Historical price for 85900 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1495, which was 203.5 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 263

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1268.2, which was 168.35 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 315

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1145.7, which was 404.2 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 324

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 747.8, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 357

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 681.8, which was -359.7 lower than the previous day. The implied volatity was -, the open interest changed by 289 which increased total open position to 405

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1050.55, which was -370.2 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 116

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1456.55, which was 302.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 182

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1145, which was 237.8 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 181

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 919.25, which was 399.65 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 230

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 510.45, which was -403.7 lower than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 207

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 749, which was -169.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 749, which was -169.95 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 749, which was -169.95 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 749, which was -169.95 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 749, which was -169.95 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 749, which was -169.95 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