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 86700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.65 -53.00	-	4,48,789 89,75,780	-9,294 -1,85,880	17,813 3,56,260
17 Dec	84559.65	2.4 ₹ 48	-2.6 -52.00	-	1,91,597 38,31,940	6,732 1,34,640	27,107 5,42,140
16 Dec	84679.86	4.9 ₹ 98	-12.5 -250.00	-	1,28,743 25,74,860	8,029 1,60,580	20,375 4,07,500
15 Dec	85213.36	16.45 ₹ 329	-17.75 -355.00	-	1,69,536 33,90,720	5,143 1,02,860	12,346 2,46,920

12 Dec	85267.66	36 ₹ 720	10.2 204.00	-	1,60,159 32,03,180	5,448 1,08,960	7,203 1,44,060
11 Dec	84818.13	24.8 ₹ 496	-17.05 -341.00	-	10,416 2,08,320	595 11,900	1,755 35,100
10 Dec	84391.27	40.75 ₹ 815	-10.05 -201.00	-	3,737 74,740	938 18,760	1,160 23,200
9 Dec	84666.28	50.4 ₹ 1,008	-76.4 -1528.00	-	1,105 22,100	-45 -900	222 4,440
8 Dec	85102.69	118.2 ₹ 2,364	-142.9 -2858.00	-	961 19,220	71 1,420	267 5,340
5 Dec	85712.37	258 ₹ 5,160	-16.55 -331.00	-	791 15,820	188 3,760	196 3,920
4 Dec	85265.32	274.55 ₹ 5,491	12.95 259.00	-	1 20	0 0	8 160
3 Dec	85106.81	346.05 ₹ 6,921	-178.95 -3579.00	-	0 0	0 0	8 160
2 Dec	85138.27	346.05 ₹ 6,921	-178.95 -3579.00	-	20 400	-4 -80	8 160
1 Dec	85641.90	525 ₹ 10,500	30.7 614.00	-	12 240	12 240	12 240
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 86700 expiring on 18DEC2025

Delta for 86700 CE is -

Historical price for 86700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -9294 which decreased total open position to 17813

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.4, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 6732 which increased total open position to 27107

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.9, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 8029 which increased total open position to 20375

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 16.45, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 5143 which increased total open position to 12346

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 36, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 5448 which increased total open position to 7203

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 24.8, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 595 which increased total open position to 1755

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 40.75, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 938 which increased total open position to 1160

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 50.4, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 222

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 118.2, which was -142.9 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 267

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 258, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 196

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 274.55, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 346.05, which was -178.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 346.05, which was -178.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 8

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 525, which was 30.7 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

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 86700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2131.35 ₹ 42,627	321.35 6427.00	-	0 0	0 0	124 2,480
17 Dec	84559.65	2131.35 ₹ 42,627	321.35 6427.00	-	2 40	-1 -20	124 2,480
16 Dec	84679.86	1810 ₹ 36,200	330 6600.00	-	3 60	-3 -60	125 2,500
15 Dec	85213.36	1480 ₹ 29,600	68 1360.00	-	13 260	-6 -120	128 2,560
12 Dec	85267.66	1412 ₹ 28,240	-341.3 -6826.00	-	46 920	-2 -40	134 2,680
11 Dec	84818.13	1753.3 ₹ 35,066	-298.25 -5965.00	-	189 3,780	-103 -2,060	136 2,720
10 Dec	84391.27	2051.55 ₹ 41,031	-49.25 -985.00	-	12 240	-12 -240	239 4,780
9 Dec	84666.28	1586.7 ₹ 31,734	612.75 12255.00	-	0 0	0 0	251 5,020
8 Dec	85102.69	1586.7 ₹ 31,734	612.75 12255.00	-	113 2,260	-3 -60	251 5,020
5 Dec	85712.37	952.75 ₹ 19,055	-515.6 -10312.00	-	470 9,400	229 4,580	254 5,080
4 Dec	85265.32	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
3 Dec	85106.81	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
2 Dec	85138.27	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
1 Dec	85641.90	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
28 Nov	85706.67	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
27 Nov	85720.38	1319.1 ₹ 26,382	-304.1 -6082.00	-	0 0	0 0	25 500
26 Nov	85609.51	1319.1 ₹ 26,382	-304.1 -6082.00	-	3 60	-3 -60	25 500
25 Nov	84587.01	1623.2 ₹ 32,464	-555.9 -11118.00	-	30 600	28 560	28 560
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 86700 expiring on 18DEC2025

Delta for 86700 PE is -

Historical price for 86700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2131.35, which was 321.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2131.35, which was 321.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 124

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1810, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 125

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1480, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 128

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1412, which was -341.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 134

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1753.3, which was -298.25 lower than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 136

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2051.55, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 239

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1586.7, which was 612.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1586.7, which was 612.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 251

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 952.75, which was -515.6 lower than the previous day. The implied volatity was -, the open interest changed by 229 which increased total open position to 254

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1319.1, which was -304.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 25

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1623.2, which was -555.9 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 28

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