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 86200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-4 -80.00	-	7,48,066 1,49,61,320	-2,042 -40,840	26,892 5,37,840
17 Dec	84559.65	4.1 ₹ 82	-3 -60.00	-	3,07,314 61,46,280	4,264 85,280	28,934 5,78,680
16 Dec	84679.86	7 ₹ 140	-43.35 -867.00	-	2,73,934 54,78,680	12,713 2,54,260	24,670 4,93,400
15 Dec	85213.36	50.25 ₹ 1,005	-35.9 -718.00	-	3,29,797 65,95,940	4,999 99,980	11,957 2,39,140
12 Dec	85267.66	88.5 ₹ 1,770	28.15 563.00	-	3,53,717 70,74,340	4,150 83,000	6,958 1,39,160
11 Dec	84818.13	58.8 ₹ 1,176	-17.1 -342.00	-	13,991 2,79,820	1,341 26,820	2,808 56,160
10 Dec	84391.27	75.5 ₹ 1,510	-28.45 -569.00	-	11,444 2,28,880	27 540	1,467 29,340
9 Dec	84666.28	102.8 ₹ 2,056	-126.4 -2528.00	-	3,389 67,780	863 17,260	1,440 28,800

8 Dec	85102.69	214.95 ₹ 4,299	-240.7 -4814.00	-	1,292 25,840	72 1,440	577 11,540
5 Dec	85712.37	463.75 ₹ 9,275	100.4 2008.00	-	1,383 27,660	481 9,620	505 10,100
4 Dec	85265.32	361.95 ₹ 7,239	-35.55 -711.00	-	39 780	11 220	24 480
3 Dec	85106.81	700 ₹ 14,000	4.8 96.00	-	0 0	0 0	13 260
2 Dec	85138.27	700 ₹ 14,000	4.8 96.00	-	0 0	0 0	13 260
1 Dec	85641.90	700 ₹ 14,000	4.8 96.00	-	61 1,220	13 260	13 260
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

For Sensex - strike price 86200 expiring on 18DEC2025

Delta for 86200 CE is -

Historical price for 86200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -2042 which decreased total open position to 26892

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4.1, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 4264 which increased total open position to 28934

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 7, which was -43.35 lower than the previous day. The implied volatity was -, the open interest changed by 12713 which increased total open position to 24670

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 50.25, which was -35.9 lower than the previous day. The implied volatity was -, the open interest changed by 4999 which increased total open position to 11957

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 88.5, which was 28.15 higher than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 6958

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 58.8, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 1341 which increased total open position to 2808

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 75.5, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 1467

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 102.8, which was -126.4 lower than the previous day. The implied volatity was -, the open interest changed by 863 which increased total open position to 1440

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 214.95, which was -240.7 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 577

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 463.75, which was 100.4 higher than the previous day. The implied volatity was -, the open interest changed by 481 which increased total open position to 505

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 361.95, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 24

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 700, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 700, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 700, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

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

SENSEX 18DEC2025 86200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1713.95 ₹ 34,279	137.75 2755.00	-	89 1,780	-32 -640	82 1,640
17 Dec	84559.65	1567.85 ₹ 31,357	150.95 3019.00	-	119 2,380	-40 -800	114 2,280
16 Dec	84679.86	1440 ₹ 28,800	434.8 8696.00	-	425 8,500	-13 -260	154 3,080
15 Dec	85213.36	1005.5 ₹ 20,110	76.55 1531.00	-	1,134 22,680	-82 -1,640	167 3,340
12 Dec	85267.66	920 ₹ 18,400	-377.1 -7542.00	-	1,256 25,120	60 1,200	249 4,980
11 Dec	84818.13	1298.9 ₹ 25,978	-361.1 -7222.00	-	78 1,560	-6 -120	189 3,780
10 Dec	84391.27	1660 ₹ 33,200	260 5200.00	-	84 1,680	64 1,280	195 3,900
9 Dec	84666.28	1400 ₹ 28,000	266.95 5339.00	-	13 260	4 80	131 2,620
8 Dec	85102.69	1130 ₹ 22,600	460.25 9205.00	-	167 3,340	-8 -160	127 2,540
5 Dec	85712.37	628.4 ₹ 12,568	-478 -9560.00	-	422 8,440	133 2,660	135 2,700
4 Dec	85265.32	805 ₹ 16,100	-112.35 -2247.00	-	0 0	0 0	2 40
3 Dec	85106.81	805 ₹ 16,100	-112.35 -2247.00	-	0 0	0 0	2 40
2 Dec	85138.27	805 ₹ 16,100	-112.35 -2247.00	-	0 0	0 0	2 40
1 Dec	85641.90	805 ₹ 16,100	-112.35 -2247.00	-	4 80	2 40	2 40
28 Nov	85706.67	839 ₹ 16,780	-238.35 -4767.00	-	0 0	0 0	0 0
27 Nov	85720.38	839 ₹ 16,780	-238.35 -4767.00	-	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

For Sensex - strike price 86200 expiring on 18DEC2025

Delta for 86200 PE is -

Historical price for 86200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1713.95, which was 137.75 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 82

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1567.85, which was 150.95 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 114

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1440, which was 434.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 154

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1005.5, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 167

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 920, which was -377.1 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 249

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1298.9, which was -361.1 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 189

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1660, which was 260 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 195

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1400, which was 266.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 131

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1130, which was 460.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 127

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 628.4, which was -478 lower than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 135

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 805, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 805, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 805, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 805, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 839, which was -238.35 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 839, which was -238.35 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