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 04:01 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 86500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-3.05 -61.00	-	22,13,208 4,42,64,160	7,110 1,42,200	1,01,766 20,35,320
17 Dec	84559.65	3.05 ₹ 61	-2.65 -53.00	-	8,18,052 1,63,61,040	22,415 4,48,300	94,656 18,93,120
16 Dec	84679.86	5.5 ₹ 110	-20.5 -410.00	-	3,82,227 76,44,540	48,030 9,60,600	72,241 14,44,820
15 Dec	85213.36	25.3 ₹ 506	-22.8 -456.00	-	4,34,929 86,98,580	2,851 57,020	24,211 4,84,220
12 Dec	85267.66	50.6 ₹ 1,012	14.55 291.00	-	3,95,322 79,06,440	11,873 2,37,460	21,360 4,27,200
11 Dec	84818.13	35 ₹ 700	-15.9 -318.00	-	55,514 11,10,280	4,351 87,020	9,487 1,89,740
10 Dec	84391.27	52.15 ₹ 1,043	-15.65 -313.00	-	32,674 6,53,480	625 12,500	5,136 1,02,720
9 Dec	84666.28	66.4 ₹ 1,328	-98.1 -1962.00	-	19,178 3,83,560	2,735 54,700	4,511 90,220

8 Dec	85102.69	156.85 ₹ 3,137	-174.55 -3491.00	-	7,695 1,53,900	735 14,700	1,776 35,520
5 Dec	85712.37	326.6 ₹ 6,532	60.55 1211.00	-	5,128 1,02,560	851 17,020	1,041 20,820
4 Dec	85265.32	260 ₹ 5,200	31.45 629.00	-	320 6,400	141 2,820	190 3,800
3 Dec	85106.81	228.55 ₹ 4,571	-124.3 -2486.00	-	46 920	13 260	49 980
2 Dec	85138.27	357.9 ₹ 7,158	-179.15 -3583.00	-	229 4,580	-6 -120	36 720
1 Dec	85641.90	537.05 ₹ 10,741	-82.95 -1659.00	-	44 880	31 620	42 840
28 Nov	85706.67	620 ₹ 12,400	-86.8 -1736.00	-	1 20	1 20	11 220
27 Nov	85720.38	706.8 ₹ 14,136	47.05 941.00	-	10 200	10 200	10 200
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 86500 expiring on 18DEC2025

Delta for 86500 CE is -

Historical price for 86500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 7110 which increased total open position to 101766

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 22415 which increased total open position to 94656

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.5, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 48030 which increased total open position to 72241

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 25.3, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 2851 which increased total open position to 24211

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 50.6, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 11873 which increased total open position to 21360

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 35, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 4351 which increased total open position to 9487

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 52.15, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 5136

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 66.4, which was -98.1 lower than the previous day. The implied volatity was -, the open interest changed by 2735 which increased total open position to 4511

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 156.85, which was -174.55 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 1776

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 326.6, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by 851 which increased total open position to 1041

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 260, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 190

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 228.55, which was -124.3 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 49

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 357.9, which was -179.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 36

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 537.05, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 42

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 620, which was -86.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 706.8, which was 47.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 86500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2021.7 ₹ 40,434	101.2 2024.00	-	174 3,480	-35 -700	534 10,680
17 Dec	84559.65	1870 ₹ 37,400	147.45 2949.00	-	866 17,320	-312 -6,240	569 11,380
16 Dec	84679.86	1745 ₹ 34,900	469.95 9399.00	-	324 6,480	-36 -720	881 17,620
15 Dec	85213.36	1274.25 ₹ 25,485	82.35 1647.00	-	1,128 22,560	-152 -3,040	917 18,340
12 Dec	85267.66	1185.6 ₹ 23,712	-377.45 -7549.00	-	3,993 79,860	-250 -5,000	1,069 21,380
11 Dec	84818.13	1550 ₹ 31,000	-422 -8440.00	-	765 15,300	603 12,060	1,319 26,380
10 Dec	84391.27	1995.35 ₹ 39,907	332.8 6656.00	-	35 700	12 240	716 14,320
9 Dec	84666.28	1673.65 ₹ 33,473	291.8 5836.00	-	161 3,220	12 240	704 14,080
8 Dec	85102.69	1405.1 ₹ 28,102	562.4 11248.00	-	419 8,380	13 260	692 13,840
5 Dec	85712.37	828 ₹ 16,560	-489.75 -9795.00	-	1,112 22,240	663 13,260	679 13,580
4 Dec	85265.32	1056.1 ₹ 21,122	168 3360.00	-	0 0	0 0	16 320
3 Dec	85106.81	1056.1 ₹ 21,122	168 3360.00	-	0 0	0 0	16 320
2 Dec	85138.27	1056.1 ₹ 21,122	168 3360.00	-	1 20	0 0	16 320
1 Dec	85641.90	888.1 ₹ 17,762	-202.1 -4042.00	-	26 520	15 300	16 320
28 Nov	85706.67	957.85 ₹ 19,157	-293.15 -5863.00	-	0 0	0 0	1 20
27 Nov	85720.38	957.85 ₹ 19,157	-293.15 -5863.00	-	1 20	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 86500 expiring on 18DEC2025

Delta for 86500 PE is -

Historical price for 86500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2021.7, which was 101.2 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 534

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1870, which was 147.45 higher than the previous day. The implied volatity was -, the open interest changed by -312 which decreased total open position to 569

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1745, which was 469.95 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 881

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1274.25, which was 82.35 higher than the previous day. The implied volatity was -, the open interest changed by -152 which decreased total open position to 917

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1185.6, which was -377.45 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1069

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1550, which was -422 lower than the previous day. The implied volatity was -, the open interest changed by 603 which increased total open position to 1319

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1995.35, which was 332.8 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 716

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1673.65, which was 291.8 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 704

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1405.1, which was 562.4 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 692

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 828, which was -489.75 lower than the previous day. The implied volatity was -, the open interest changed by 663 which increased total open position to 679

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1056.1, which was 168 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1056.1, which was 168 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1056.1, which was 168 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 888.1, which was -202.1 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 957.85, which was -293.15 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 957.85, which was -293.15 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