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 86800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.5 -50.00	-	3,31,486 66,29,720	-4,985 -99,700	13,779 2,75,580
17 Dec	84559.65	2.2 ₹ 44	-2.45 -49.00	-	1,84,401 36,88,020	7,311 1,46,220	18,764 3,75,280
16 Dec	84679.86	4.7 ₹ 94	-9.45 -189.00	-	87,250 17,45,000	-1,834 -36,680	11,453 2,29,060
15 Dec	85213.36	13.2 ₹ 264	-14.95 -299.00	-	1,44,712 28,94,240	6,250 1,25,000	13,287 2,65,740
12 Dec	85267.66	29.9 ₹ 598	7.7 154.00	-	1,74,162 34,83,240	5,396 1,07,920	7,037 1,40,740
11 Dec	84818.13	21.55 ₹ 431	-14.65 -293.00	-	8,860 1,77,200	568 11,360	1,641 32,820
10 Dec	84391.27	35.05 ₹ 701	-8.6 -172.00	-	2,004 40,080	480 9,600	1,073 21,460
9 Dec	84666.28	43.65 ₹ 873	-65.35 -1307.00	-	1,710 34,200	277 5,540	593 11,860
8 Dec	85102.69	104.9 ₹ 2,098	-127.85 -2557.00	-	1,429 28,580	117 2,340	316 6,320
5 Dec	85712.37	228.7 ₹ 4,574	25.75 515.00	-	901 18,020	199 3,980	199 3,980
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 86800 expiring on 18DEC2025

Delta for 86800 CE is -

Historical price for 86800 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -4985 which decreased total open position to 13779

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 7311 which increased total open position to 18764

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.7, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -1834 which decreased total open position to 11453

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 13.2, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13287

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 29.9, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 5396 which increased total open position to 7037

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 21.55, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 568 which increased total open position to 1641

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 35.05, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 1073

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 43.65, which was -65.35 lower than the previous day. The implied volatity was -, the open interest changed by 277 which increased total open position to 593

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 104.9, which was -127.85 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 316

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 228.7, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 199

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

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 86800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2362.2 ₹ 47,244	132.35 2647.00	-	9 180	-2 -40	70 1,400
17 Dec	84559.65	2229.85 ₹ 44,597	214.1 4282.00	-	6 120	-1 -20	72 1,440
16 Dec	84679.86	2015.75 ₹ 40,315	467.95 9359.00	-	37 740	-28 -560	73 1,460
15 Dec	85213.36	1547.8 ₹ 30,956	78.85 1577.00	-	50 1,000	30 600	101 2,020
12 Dec	85267.66	1468.95 ₹ 29,379	-759.7 -15194.00	-	27 540	2 40	71 1,420
11 Dec	84818.13	2228.65 ₹ 44,573	-103.95 -2079.00	-	1 20	-1 -20	69 1,380
10 Dec	84391.27	1683.15 ₹ 33,663	648.15 12963.00	-	0 0	0 0	70 1,400
9 Dec	84666.28	1683.15 ₹ 33,663	648.15 12963.00	-	0 0	0 0	70 1,400
8 Dec	85102.69	1683.15 ₹ 33,663	648.15 12963.00	-	44 880	-1 -20	70 1,400
5 Dec	85712.37	1030 ₹ 20,600	-516.4 -10328.00	-	124 2,480	70 1,400	71 1,420
4 Dec	85265.32	1169 ₹ 23,380	-270.4 -5408.00	-	0 0	0 0	1 20
3 Dec	85106.81	1169 ₹ 23,380	-270.4 -5408.00	-	0 0	0 0	1 20
2 Dec	85138.27	1169 ₹ 23,380	-270.4 -5408.00	-	0 0	0 0	1 20
1 Dec	85641.90	1169 ₹ 23,380	-270.4 -5408.00	-	0 0	0 0	1 20
28 Nov	85706.67	1169 ₹ 23,380	-270.4 -5408.00	-	0 0	0 0	1 20
27 Nov	85720.38	1169 ₹ 23,380	-270.4 -5408.00	-	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 86800 expiring on 18DEC2025

Delta for 86800 PE is -

Historical price for 86800 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2362.2, which was 132.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 70

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2229.85, which was 214.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 72

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2015.75, which was 467.95 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 73

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1547.8, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 101

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1468.95, which was -759.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 71

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2228.65, which was -103.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1683.15, which was 648.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1683.15, which was 648.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1683.15, which was 648.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 70

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1030, which was -516.4 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 71

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1169, which was -270.4 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 1169, which was -270.4 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 1169, which was -270.4 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 1169, which was -270.4 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 1169, which was -270.4 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 1169, which was -270.4 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