SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 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 86100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	4.75 ₹ 95	-3.2 -64.00	-	3,28,870 65,77,400	8,290 1,65,800	29,704 5,94,080
16 Dec	84679.86	7.55 ₹ 151	-55.4 -1108.00	-	2,51,927 50,38,540	10,865 2,17,300	21,414 4,28,280
15 Dec	85213.36	62.65 ₹ 1,253	-41.7 -834.00	-	3,06,201 61,24,020	5,713 1,14,260	10,549 2,10,980
12 Dec	85267.66	106.1 ₹ 2,122	32.5 650.00	-	2,74,258 54,85,160	2,984 59,680	4,836 96,720
11 Dec	84818.13	71.15 ₹ 1,423	-15.1 -302.00	-	10,813 2,16,260	989 19,780	1,852 37,040

10 Dec	84391.27	86.4 ₹ 1,728	-34.8 -696.00	-	5,664 1,13,280	515 10,300	863 17,260
9 Dec	84666.28	118.05 ₹ 2,361	-149.55 -2991.00	-	1,756 35,120	183 3,660	348 6,960
8 Dec	85102.69	243 ₹ 4,860	-259.7 -5194.00	-	983 19,660	48 960	165 3,300
5 Dec	85712.37	500.5 ₹ 10,010	101.65 2033.00	-	429 8,580	87 1,740	117 2,340
4 Dec	85265.32	396.85 ₹ 7,937	-33.15 -663.00	-	31 620	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 86100 expiring on 18DEC2025

Delta for 86100 CE is -

Historical price for 86100 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4.75, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 8290 which increased total open position to 29704

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 7.55, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 10865 which increased total open position to 21414

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 62.65, which was -41.7 lower than the previous day. The implied volatity was -, the open interest changed by 5713 which increased total open position to 10549

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 106.1, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 2984 which increased total open position to 4836

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 71.15, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 989 which increased total open position to 1852

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 86.4, which was -34.8 lower than the previous day. The implied volatity was -, the open interest changed by 515 which increased total open position to 863

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 118.05, which was -149.55 lower than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 348

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 243, which was -259.7 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 165

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 500.5, which was 101.65 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 117

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 396.85, which was -33.15 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 86100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1485.75 ₹ 29,715	172.8 3456.00	-	118 2,360	-50 -1,000	202 4,040
16 Dec	84679.86	1344 ₹ 26,880	427 8540.00	-	423 8,460	-35 -700	252 5,040
15 Dec	85213.36	912.8 ₹ 18,256	63.85 1277.00	-	2,027 40,540	93 1,860	287 5,740
12 Dec	85267.66	836.4 ₹ 16,728	-359.75 -7195.00	-	1,141 22,820	115 2,300	194 3,880
11 Dec	84818.13	1185 ₹ 23,700	-390 -7800.00	-	40 800	-20 -400	79 1,580
10 Dec	84391.27	1575 ₹ 31,500	277.5 5550.00	-	49 980	14 280	99 1,980
9 Dec	84666.28	1292.1 ₹ 25,842	263.35 5267.00	-	28 560	-5 -100	85 1,700
8 Dec	85102.69	1056.45 ₹ 21,129	443.2 8864.00	-	272 5,440	-12 -240	90 1,800
5 Dec	85712.37	607.1 ₹ 12,142	-392.9 -7858.00	-	475 9,500	102 2,040	102 2,040
4 Dec	85265.32	1000 ₹ 20,000	-219.95 -4399.00	-	1 20	-1 -20	0 0
3 Dec	85106.81	760 ₹ 15,200	-57.3 -1146.00	-	0 0	0 0	1 20
2 Dec	85138.27	760 ₹ 15,200	-57.3 -1146.00	-	0 0	0 0	1 20
1 Dec	85641.90	760 ₹ 15,200	-57.3 -1146.00	-	5 100	0 0	1 20
28 Nov	85706.67	817.3 ₹ 16,346	28.3 566.00	-	1 20	1 20	1 20
27 Nov	85720.38	789 ₹ 15,780	-233.85 -4677.00	-	3 60	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 86100 expiring on 18DEC2025

Delta for 86100 PE is -

Historical price for 86100 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1485.75, which was 172.8 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 202

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1344, which was 427 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 252

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 912.8, which was 63.85 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 287

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 836.4, which was -359.75 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 194

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1185, which was -390 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 79

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1575, which was 277.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 99

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1292.1, which was 263.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 85

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1056.45, which was 443.2 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 90

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 607.1, which was -392.9 lower than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 102

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1000, which was -219.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 760, which was -57.3 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 760, which was -57.3 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 760, which was -57.3 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 817.3, which was 28.3 higher 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 789, which was -233.85 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