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 86400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-3.35 -67.00	-	6,85,222 1,37,04,440	2,857 57,140	21,889 4,37,780
17 Dec	84559.65	3.2 ₹ 64	-2.75 -55.00	-	2,14,379 42,87,580	6,269 1,25,380	19,032 3,80,640
16 Dec	84679.86	5.7 ₹ 114	-26.25 -525.00	-	1,64,494 32,89,880	387 7,740	12,763 2,55,260
15 Dec	85213.36	31.35 ₹ 627	-27.5 -550.00	-	2,70,395 54,07,900	6,491 1,29,820	12,376 2,47,520
12 Dec	85267.66	60.7 ₹ 1,214	18.6 372.00	-	2,05,461 41,09,220	3,263 65,260	5,885 1,17,700
11 Dec	84818.13	40.4 ₹ 808	-17.2 -344.00	-	8,797 1,75,940	2,105 42,100	2,622 52,440
10 Dec	84391.27	56.95 ₹ 1,139	-20.85 -417.00	-	2,297 45,940	231 4,620	517 10,340
9 Dec	84666.28	75.35 ₹ 1,507	-108.75 -2175.00	-	1,332 26,640	-10 -200	286 5,720
8 Dec	85102.69	173 ₹ 3,460	-196.15 -3923.00	-	1,086 21,720	178 3,560	296 5,920

5 Dec	85712.37	357.35 ₹ 7,147	65.95 1319.00	-	662 13,240	104 2,080	118 2,360
4 Dec	85265.32	281.95 ₹ 5,639	-56 -1120.00	-	18 360	14 280	14 280
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 86400 expiring on 18DEC2025

Delta for 86400 CE is -

Historical price for 86400 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2857 which increased total open position to 21889

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 6269 which increased total open position to 19032

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.7, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 387 which increased total open position to 12763

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 31.35, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by 6491 which increased total open position to 12376

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 60.7, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by 3263 which increased total open position to 5885

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 40.4, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 2105 which increased total open position to 2622

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 56.95, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 231 which increased total open position to 517

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 75.35, which was -108.75 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 286

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 173, which was -196.15 lower than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 296

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 357.35, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 118

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 281.95, which was -56 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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 86400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1919 ₹ 38,380	116.1 2322.00	-	208 4,160	-16 -320	337 6,740
17 Dec	84559.65	1765.9 ₹ 35,318	144.3 2886.00	-	325 6,500	130 2,600	353 7,060
16 Dec	84679.86	1633.5 ₹ 32,670	451.2 9024.00	-	59 1,180	-3 -60	223 4,460
15 Dec	85213.36	1187.4 ₹ 23,748	86.8 1736.00	-	219 4,380	-15 -300	226 4,520
12 Dec	85267.66	1100.65 ₹ 22,013	-385.7 -7714.00	-	414 8,280	64 1,280	241 4,820
11 Dec	84818.13	1486.35 ₹ 29,727	-173.65 -3473.00	-	561 11,220	101 2,020	177 3,540
10 Dec	84391.27	1660 ₹ 33,200	181 3620.00	-	4 80	-1 -20	76 1,520
9 Dec	84666.28	1479 ₹ 29,580	184.7 3694.00	-	2 40	-1 -20	77 1,540
8 Dec	85102.69	1338.95 ₹ 26,779	562.75 11255.00	-	55 1,100	10 200	78 1,560
5 Dec	85712.37	799.8 ₹ 15,996	-445.45 -8909.00	-	300 6,000	67 1,340	68 1,360
4 Dec	85265.32	989 ₹ 19,780	-202.45 -4049.00	-	0 0	0 0	1 20
3 Dec	85106.81	989 ₹ 19,780	-202.45 -4049.00	-	0 0	0 0	1 20
2 Dec	85138.27	989 ₹ 19,780	-202.45 -4049.00	-	0 0	0 0	1 20
1 Dec	85641.90	989 ₹ 19,780	-202.45 -4049.00	-	0 0	0 0	1 20
28 Nov	85706.67	989 ₹ 19,780	-202.45 -4049.00	-	0 0	0 0	1 20
27 Nov	85720.38	989 ₹ 19,780	-202.45 -4049.00	-	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

For Sensex - strike price 86400 expiring on 18DEC2025

Delta for 86400 PE is -

Historical price for 86400 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1919, which was 116.1 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 337

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1765.9, which was 144.3 higher than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 353

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1633.5, which was 451.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 223

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1187.4, which was 86.8 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 226

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1100.65, which was -385.7 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 241

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1486.35, which was -173.65 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 177

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1660, which was 181 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1479, which was 184.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 77

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1338.95, which was 562.75 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 78

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 799.8, which was -445.45 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 68

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 989, which was -202.45 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 989, which was -202.45 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 989, which was -202.45 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 989, which was -202.45 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 989, which was -202.45 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 989, which was -202.45 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