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 86600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.85 -57.00	-	3,53,531 70,70,620	-3,650 -73,000	17,885 3,57,700
17 Dec	84559.65	2.8 ₹ 56	-2.5 -50.00	-	1,96,269 39,25,380	8,158 1,63,160	21,535 4,30,700
16 Dec	84679.86	5.1 ₹ 102	-15.6 -312.00	-	1,28,782 25,75,640	2,102 42,040	13,377 2,67,540
15 Dec	85213.36	20.3 ₹ 406	-19.95 -399.00	-	2,16,233 43,24,660	5,693 1,13,860	11,275 2,25,500
12 Dec	85267.66	42.55 ₹ 851	11.75 235.00	-	1,63,842 32,76,840	2,899 57,980	5,582 1,11,640
11 Dec	84818.13	29.35 ₹ 587	-16.25 -325.00	-	8,544 1,70,880	2,150 43,000	2,683 53,660
10 Dec	84391.27	46.65 ₹ 933	-12.05 -241.00	-	2,108 42,160	323 6,460	533 10,660
9 Dec	84666.28	56.5 ₹ 1,130	-88.35 -1767.00	-	916 18,320	10 200	210 4,200
8 Dec	85102.69	134.35 ₹ 2,687	-162.5 -3250.00	-	1,169 23,380	66 1,320	200 4,000
5 Dec	85712.37	290.3 ₹ 5,806	16.8 336.00	-	607 12,140	124 2,480	134 2,680
4 Dec	85265.32	273.5 ₹ 5,470	-11.9 -238.00	-	4 80	1 20	10 200
3 Dec	85106.81	374.8 ₹ 7,496	-220.2 -4404.00	-	0 0	0 0	9 180

2 Dec	85138.27	374.8 ₹ 7,496	-220.2 -4404.00	-	9 180	2 40	9 180
1 Dec	85641.90	595 ₹ 11,900	64.3 1286.00	-	7 140	7 140	7 140
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 86600 expiring on 18DEC2025

Delta for 86600 CE is -

Historical price for 86600 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3650 which decreased total open position to 17885

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.8, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 8158 which increased total open position to 21535

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.1, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 2102 which increased total open position to 13377

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 20.3, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 5693 which increased total open position to 11275

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 42.55, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 2899 which increased total open position to 5582

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 29.35, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2683

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 46.65, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 323 which increased total open position to 533

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 56.5, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 210

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 134.35, which was -162.5 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 200

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 290.3, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 134

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 273.5, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 374.8, which was -220.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 374.8, which was -220.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 595, which was 64.3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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 86600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1999.45 ₹ 39,989	31.5 630.00	-	24 480	3 60	45 900
17 Dec	84559.65	1967.95 ₹ 39,359	161.55 3231.00	-	10 200	2 40	42 840
16 Dec	84679.86	1806.4 ₹ 36,128	442.55 8851.00	-	22 440	-11 -220	40 800
15 Dec	85213.36	1391.2 ₹ 27,824	117.65 2353.00	-	71 1,420	3 60	51 1,020
12 Dec	85267.66	1273.55 ₹ 25,471	-384.85 -7697.00	-	31 620	1 20	48 960
11 Dec	84818.13	1665 ₹ 33,300	-479.05 -9581.00	-	49 980	-44 -880	47 940
10 Dec	84391.27	1407.1 ₹ 28,142	512.35 10247.00	-	0 0	0 0	91 1,820
9 Dec	84666.28	1407.1 ₹ 28,142	512.35 10247.00	-	0 0	0 0	91 1,820
8 Dec	85102.69	1407.1 ₹ 28,142	512.35 10247.00	-	34 680	-8 -160	91 1,820
5 Dec	85712.37	897.55 ₹ 17,951	-494.6 -9892.00	-	259 5,180	99 1,980	99 1,980
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 86600 expiring on 18DEC2025

Delta for 86600 PE is -

Historical price for 86600 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1999.45, which was 31.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 45

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1967.95, which was 161.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 42

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1806.4, which was 442.55 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 40

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1391.2, which was 117.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 51

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1273.55, which was -384.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1665, which was -479.05 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 47

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1407.1, which was 512.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1407.1, which was 512.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1407.1, which was 512.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 91

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 897.55, which was -494.6 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 99

On 4 Dec SENSEX was trading at 85265.32. 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 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

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