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 04:11 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 86000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-4.95 -99.00	-	35,99,636 7,19,92,720	-35 -700	1,00,926 20,18,520
17 Dec	84559.65	5.05 ₹ 101	-4.55 -91.00	-	11,01,586 2,20,31,720	28,025 5,60,500	1,00,961 20,19,220
16 Dec	84679.86	9.4 ₹ 188	-69.75 -1395.00	-	6,14,451 1,22,89,020	46,236 9,24,720	72,936 14,58,720
15 Dec	85213.36	78.75 ₹ 1,575	-46.85 -937.00	-	7,68,088 1,53,61,760	7,878 1,57,560	26,700 5,34,000
12 Dec	85267.66	126.85 ₹ 2,537	38.9 778.00	-	6,62,939 1,32,58,780	8,238 1,64,760	18,822 3,76,440
11 Dec	84818.13	85 ₹ 1,700	-11 -220.00	-	65,661 13,13,220	3,596 71,920	10,584 2,11,680
10 Dec	84391.27	95.6 ₹ 1,912	-45.3 -906.00	-	29,545 5,90,900	2,929 58,580	6,988 1,39,760
9 Dec	84666.28	140 ₹ 2,800	-155.3 -3106.00	-	18,255 3,65,100	1,565 31,300	4,059 81,180
8 Dec	85102.69	278.3 ₹ 5,566	-277.15 -5543.00	-	12,523 2,50,460	1,191 23,820	2,494 49,880
5 Dec	85712.37	546.35 ₹ 10,927	119.35 2387.00	-	6,028 1,20,560	1,074 21,480	1,303 26,060
4 Dec	85265.32	419.1 ₹ 8,382	2.9 58.00	-	485 9,700	100 2,000	229 4,580
3 Dec	85106.81	403.45 ₹ 8,069	-133.9 -2678.00	-	362 7,240	22 440	129 2,580
2 Dec	85138.27	548.65 ₹ 10,973	-222.85 -4457.00	-	157 3,140	12 240	107 2,140
1 Dec	85641.90	772.1 ₹ 15,442	-100.25 -2005.00	-	375 7,500	-49 -980	95 1,900

28 Nov	85706.67	885.85 ₹ 17,717	-2.15 -43.00	-	96 1,920	-22 -440	144 2,880
27 Nov	85720.38	888 ₹ 17,760	3.05 61.00	-	42 840	25 500	166 3,320
26 Nov	85609.51	882.8 ₹ 17,656	360.25 7205.00	-	172 3,440	129 2,580	141 2,820
25 Nov	84587.01	505.3 ₹ 10,106	-243.05 -4861.00	-	70 1,400	-8 -160	12 240
24 Nov	84900.71	709.05 ₹ 14,181	-121.7 -2434.00	-	98 1,960	20 400	20 400
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 86000 expiring on 18DEC2025

Delta for 86000 CE is -

Historical price for 86000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 100926

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 5.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 28025 which increased total open position to 100961

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 9.4, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by 46236 which increased total open position to 72936

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 78.75, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 7878 which increased total open position to 26700

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 126.85, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 8238 which increased total open position to 18822

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 85, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 3596 which increased total open position to 10584

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 95.6, which was -45.3 lower than the previous day. The implied volatity was -, the open interest changed by 2929 which increased total open position to 6988

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 140, which was -155.3 lower than the previous day. The implied volatity was -, the open interest changed by 1565 which increased total open position to 4059

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 278.3, which was -277.15 lower than the previous day. The implied volatity was -, the open interest changed by 1191 which increased total open position to 2494

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 546.35, which was 119.35 higher than the previous day. The implied volatity was -, the open interest changed by 1074 which increased total open position to 1303

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 419.1, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 229

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 403.45, which was -133.9 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 129

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 548.65, which was -222.85 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 107

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 772.1, which was -100.25 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 95

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 885.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 144

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 888, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 166

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 882.8, which was 360.25 higher than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 141

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 505.3, which was -243.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 12

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 709.05, which was -121.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 86000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1519.8 ₹ 30,396	117.7 2354.00	-	3,121 62,420	-730 -14,600	845 16,900
17 Dec	84559.65	1367.05 ₹ 27,341	142.25 2845.00	-	4,557 91,140	-302 -6,040	1,575 31,500
16 Dec	84679.86	1253.75 ₹ 25,075	423.95 8479.00	-	5,591 1,11,820	-411 -8,220	1,877 37,540
15 Dec	85213.36	829.35 ₹ 16,587	67.25 1345.00	-	19,047 3,80,940	56 1,120	2,288 45,760
12 Dec	85267.66	760.7 ₹ 15,214	-354.15 -7083.00	-	30,884 6,17,680	538 10,760	2,232 44,640
11 Dec	84818.13	1130.5 ₹ 22,610	-377.1 -7542.00	-	2,091 41,820	310 6,200	1,694 33,880
10 Dec	84391.27	1544.6 ₹ 30,892	311.95 6239.00	-	1,439 28,780	365 7,300	1,384 27,680
9 Dec	84666.28	1217.85 ₹ 24,357	250.35 5007.00	-	1,253 25,060	-87 -1,740	1,019 20,380
8 Dec	85102.69	1000.1 ₹ 20,002	439.05 8781.00	-	3,336 66,720	-196 -3,920	1,106 22,120
5 Dec	85712.37	564.95 ₹ 11,299	-286 -5720.00	-	3,568 71,360	1,235 24,700	1,302 26,040
4 Dec	85265.32	850.3 ₹ 17,006	-150.15 -3003.00	-	60 1,200	25 500	67 1,340
3 Dec	85106.81	990 ₹ 19,800	84.6 1692.00	-	68 1,360	-12 -240	42 840
2 Dec	85138.27	907.45 ₹ 18,149	184.65 3693.00	-	70 1,400	12 240	54 1,080
1 Dec	85641.90	714.8 ₹ 14,296	1.65 33.00	-	202 4,040	30 600	42 840
28 Nov	85706.67	713.15 ₹ 14,263	-65.95 -1319.00	-	13 260	6 120	12 240
27 Nov	85720.38	779.1 ₹ 15,582	-113.45 -2269.00	-	46 920	-9 -180	6 120
26 Nov	85609.51	892.55 ₹ 17,851	-852.8 -17056.00	-	41 820	15 300	15 300
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 86000 expiring on 18DEC2025

Delta for 86000 PE is -

Historical price for 86000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1519.8, which was 117.7 higher than the previous day. The implied volatity was -, the open interest changed by -730 which decreased total open position to 845

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1367.05, which was 142.25 higher than the previous day. The implied volatity was -, the open interest changed by -302 which decreased total open position to 1575

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1253.75, which was 423.95 higher than the previous day. The implied volatity was -, the open interest changed by -411 which decreased total open position to 1877

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 829.35, which was 67.25 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 2288

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 760.7, which was -354.15 lower than the previous day. The implied volatity was -, the open interest changed by 538 which increased total open position to 2232

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1130.5, which was -377.1 lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 1694

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1544.6, which was 311.95 higher than the previous day. The implied volatity was -, the open interest changed by 365 which increased total open position to 1384

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1217.85, which was 250.35 higher than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 1019

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1000.1, which was 439.05 higher than the previous day. The implied volatity was -, the open interest changed by -196 which decreased total open position to 1106

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 564.95, which was -286 lower than the previous day. The implied volatity was -, the open interest changed by 1235 which increased total open position to 1302

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 850.3, which was -150.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 67

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 990, which was 84.6 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 42

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 907.45, which was 184.65 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 54

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 714.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 42

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 713.15, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 779.1, which was -113.45 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 6

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 892.55, which was -852.8 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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

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