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 86300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-3.6 -72.00	-	6,56,030 1,31,20,600	1,313 26,260	26,108 5,22,160
17 Dec	84559.65	3.55 ₹ 71	-2.8 -56.00	-	2,56,750 51,35,000	2,739 54,780	24,795 4,95,900
16 Dec	84679.86	6.2 ₹ 124	-34.15 -683.00	-	2,24,380 44,87,600	13,396 2,67,920	22,056 4,41,120
15 Dec	85213.36	39.5 ₹ 790	-31.3 -626.00	-	3,01,119 60,22,380	239 4,780	8,660 1,73,200
12 Dec	85267.66	73.35 ₹ 1,467	23.35 467.00	-	2,88,696 57,73,920	4,165 83,300	8,421 1,68,420
11 Dec	84818.13	50.15 ₹ 1,003	-16 -320.00	-	12,949 2,58,980	3,287 65,740	4,256 85,120
10 Dec	84391.27	65.25 ₹ 1,305	-23.55 -471.00	-	6,005 1,20,100	313 6,260	969 19,380
9 Dec	84666.28	89.3 ₹ 1,786	-119.3 -2386.00	-	2,647 52,940	176 3,520	656 13,120
8 Dec	85102.69	190.9 ₹ 3,818	-220.65 -4413.00	-	1,332 26,640	367 7,340	480 9,600
5 Dec	85712.37	410.05 ₹ 8,201	84 1680.00	-	849 16,980	103 2,060	113 2,260
4 Dec	85265.32	326.05 ₹ 6,521	-40.8 -816.00	-	14 280	10 200	10 200
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

For Sensex - strike price 86300 expiring on 18DEC2025

Delta for 86300 CE is -

Historical price for 86300 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 1313 which increased total open position to 26108

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3.55, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 2739 which increased total open position to 24795

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 6.2, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 13396 which increased total open position to 22056

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 39.5, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 239 which increased total open position to 8660

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 73.35, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 4165 which increased total open position to 8421

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 50.15, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 3287 which increased total open position to 4256

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 65.25, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 313 which increased total open position to 969

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 89.3, which was -119.3 lower than the previous day. The implied volatity was -, the open interest changed by 176 which increased total open position to 656

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 190.9, which was -220.65 lower than the previous day. The implied volatity was -, the open interest changed by 367 which increased total open position to 480

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 410.05, which was 84 higher than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 113

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 326.05, which was -40.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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

SENSEX 18DEC2025 86300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1818.75 ₹ 36,375	144.4 2888.00	-	20 400	-6 -120	145 2,900
17 Dec	84559.65	1666.45 ₹ 33,329	120.35 2407.00	-	200 4,000	-42 -840	151 3,020
16 Dec	84679.86	1545.35 ₹ 30,907	459.45 9189.00	-	164 3,280	10 200	193 3,860
15 Dec	85213.36	1094.25 ₹ 21,885	93.4 1868.00	-	697 13,940	-41 -820	183 3,660
12 Dec	85267.66	1004.15 ₹ 20,083	-382.8 -7656.00	-	730 14,600	105 2,100	224 4,480
11 Dec	84818.13	1389.25 ₹ 27,785	-355.75 -7115.00	-	44 880	-11 -220	119 2,380
10 Dec	84391.27	1745 ₹ 34,900	-33.9 -678.00	-	1 20	0 0	130 2,600
9 Dec	84666.28	1160 ₹ 23,200	449.65 8993.00	-	0 0	0 0	130 2,600
8 Dec	85102.69	1160 ₹ 23,200	449.65 8993.00	-	74 1,480	15 300	130 2,600
5 Dec	85712.37	711.2 ₹ 14,224	-463.6 -9272.00	-	353 7,060	114 2,280	115 2,300
4 Dec	85265.32	855 ₹ 17,100	-118.05 -2361.00	-	0 0	0 0	1 20
3 Dec	85106.81	855 ₹ 17,100	-118.05 -2361.00	-	0 0	0 0	1 20
2 Dec	85138.27	855 ₹ 17,100	-118.05 -2361.00	-	0 0	0 0	1 20
1 Dec	85641.90	855 ₹ 17,100	-118.05 -2361.00	-	4 80	0 0	1 20
28 Nov	85706.67	1300 ₹ 26,000	-617.1 -12342.00	-	0 0	0 0	1 20
27 Nov	85720.38	1300 ₹ 26,000	-617.1 -12342.00	-	0 0	0 0	1 20
26 Nov	85609.51	1300 ₹ 26,000	-617.1 -12342.00	-	0 0	0 0	1 20
25 Nov	84587.01	1300 ₹ 26,000	-617.1 -12342.00	-	3 60	1 20	1 20
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 86300 expiring on 18DEC2025

Delta for 86300 PE is -

Historical price for 86300 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1818.75, which was 144.4 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 145

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1666.45, which was 120.35 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 151

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1545.35, which was 459.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 193

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1094.25, which was 93.4 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 183

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1004.15, which was -382.8 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 224

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1389.25, which was -355.75 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 119

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1745, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1160, which was 449.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1160, which was 449.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 130

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 711.2, which was -463.6 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 115

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 855, which was -118.05 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 855, which was -118.05 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 855, which was -118.05 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 855, which was -118.05 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 1300, which was -617.1 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 1300, which was -617.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1300, which was -617.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1300, which was -617.1 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