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 86900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.6 -52.00	-	3,93,758 78,75,160	11,790 2,35,800	26,794 5,35,880
17 Dec	84559.65	2.45 ₹ 49	-2 -40.00	-	2,12,269 42,45,380	4,245 84,900	15,004 3,00,080
16 Dec	84679.86	4.25 ₹ 85	-7.75 -155.00	-	79,165 15,83,300	1,512 30,240	10,759 2,15,180
15 Dec	85213.36	11.05 ₹ 221	-13.1 -262.00	-	1,47,406 29,48,120	3,003 60,060	9,247 1,84,940
12 Dec	85267.66	25.45 ₹ 509	5.75 115.00	-	1,37,793 27,55,860	5,025 1,00,500	6,244 1,24,880
11 Dec	84818.13	19 ₹ 380	-13.85 -277.00	-	5,439 1,08,780	735 14,700	1,219 24,380
10 Dec	84391.27	32.6 ₹ 652	-6.55 -131.00	-	1,363 27,260	117 2,340	484 9,680
9 Dec	84666.28	37.95 ₹ 759	-64.9 -1298.00	-	1,673 33,460	72 1,440	367 7,340
8 Dec	85102.69	93.6 ₹ 1,872	-109.95 -2199.00	-	630 12,600	157 3,140	295 5,900
5 Dec	85712.37	201.95 ₹ 4,039	19.1 382.00	-	835 16,700	138 2,760	138 2,760
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 86900 expiring on 18DEC2025

Delta for 86900 CE is -

Historical price for 86900 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 11790 which increased total open position to 26794

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.45, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 15004

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1512 which increased total open position to 10759

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 11.05, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 3003 which increased total open position to 9247

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 25.45, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 6244

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 19, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 1219

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 32.6, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 484

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 37.95, which was -64.9 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 367

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 93.6, which was -109.95 lower than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 295

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 201.95, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 138

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 86900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2333.45 ₹ 46,669	33.45 669.00	-	14 280	0 0	73 1,460
17 Dec	84559.65	2300 ₹ 46,000	210.95 4219.00	-	3 60	0 0	73 1,460
16 Dec	84679.86	2089.05 ₹ 41,781	489.05 9781.00	-	8 160	-2 -40	73 1,460
15 Dec	85213.36	1600 ₹ 32,000	31.35 627.00	-	78 1,560	-34 -680	75 1,500
12 Dec	85267.66	1568.65 ₹ 31,373	-390.3 -7806.00	-	9 180	0 0	109 2,180
11 Dec	84818.13	1958.95 ₹ 39,179	-469.1 -9382.00	-	19 380	-2 -40	109 2,180
10 Dec	84391.27	1444 ₹ 28,880	334.35 6687.00	-	0 0	0 0	111 2,220
9 Dec	84666.28	1444 ₹ 28,880	334.35 6687.00	-	0 0	0 0	111 2,220
8 Dec	85102.69	1444 ₹ 28,880	334.35 6687.00	-	15 300	8 160	111 2,220
5 Dec	85712.37	1088 ₹ 21,760	-538.1 -10762.00	-	162 3,240	101 2,020	103 2,060
4 Dec	85265.32	1298 ₹ 25,960	-207.35 -4147.00	-	0 0	0 0	2 40
3 Dec	85106.81	1298 ₹ 25,960	-207.35 -4147.00	-	0 0	0 0	2 40
2 Dec	85138.27	1298 ₹ 25,960	-207.35 -4147.00	-	0 0	0 0	2 40
1 Dec	85641.90	1298 ₹ 25,960	-207.35 -4147.00	-	0 0	0 0	2 40
28 Nov	85706.67	1298 ₹ 25,960	-207.35 -4147.00	-	0 0	0 0	2 40
27 Nov	85720.38	1298 ₹ 25,960	-207.35 -4147.00	-	6 120	2 40	2 40
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 86900 expiring on 18DEC2025

Delta for 86900 PE is -

Historical price for 86900 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2333.45, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2300, which was 210.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2089.05, which was 489.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 73

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1600, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 75

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1568.65, which was -390.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1958.95, which was -469.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 109

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1444, which was 334.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1444, which was 334.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1444, which was 334.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 111

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1088, which was -538.1 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 103

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1298, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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