SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 Dec 2025 04:11 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 87100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.05 ₹ 41	-2 -40.00	-	2,37,067 47,41,340	-374 -7,480	10,834 2,16,680
16 Dec	84679.86	3.8 ₹ 76	-5.5 -110.00	-	62,056 12,41,120	5,947 1,18,940	11,208 2,24,160
15 Dec	85213.36	8.35 ₹ 167	-9.1 -182.00	-	70,762 14,15,240	944 18,880	5,261 1,05,220
12 Dec	85267.66	18.55 ₹ 371	3.4 68.00	-	1,06,638 21,32,760	3,687 73,740	4,317 86,340
11 Dec	84818.13	15.25 ₹ 305	-11.65 -233.00	-	3,378 67,560	408 8,160	630 12,600
10 Dec	84391.27	29 ₹ 580	-1.4 -28.00	-	970 19,400	25 500	222 4,440

9 Dec	84666.28	26.5 ₹ 530	-50.55 -1011.00	-	667 13,340	75 1,500	197 3,940
8 Dec	85102.69	73.7 ₹ 1,474	-84.4 -1688.00	-	575 11,500	50 1,000	122 2,440
5 Dec	85712.37	150.45 ₹ 3,009	3 60.00	-	487 9,740	72 1,440	72 1,440
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 87100 expiring on 18DEC2025

Delta for 87100 CE is -

Historical price for 87100 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.05, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -374 which decreased total open position to 10834

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.8, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 5947 which increased total open position to 11208

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 8.35, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 944 which increased total open position to 5261

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 18.55, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 3687 which increased total open position to 4317

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 15.25, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 408 which increased total open position to 630

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 29, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 222

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 26.5, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 197

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 73.7, which was -84.4 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 122

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 150.45, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 72

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 87100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2527.35 ₹ 50,547	130.3 2606.00	-	2 40	-1 -20	7 140
16 Dec	84679.86	2164 ₹ 43,280	198.55 3971.00	-	0 0	0 0	8 160
15 Dec	85213.36	2164 ₹ 43,280	198.55 3971.00	-	2 40	1 20	8 160
12 Dec	85267.66	1965.45 ₹ 39,309	-239.9 -4798.00	-	12 240	5 100	7 140
11 Dec	84818.13	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
10 Dec	84391.27	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
9 Dec	84666.28	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
8 Dec	85102.69	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
5 Dec	85712.37	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
4 Dec	85265.32	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
3 Dec	85106.81	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
2 Dec	85138.27	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
1 Dec	85641.90	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
28 Nov	85706.67	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
27 Nov	85720.38	2500 ₹ 50,000	681 13620.00	-	0 0	0 0	2 40
26 Nov	85609.51	2500 ₹ 50,000	681 13620.00	-	2 40	2 40	2 40
25 Nov	84587.01	1819 ₹ 36,380	-639.25 -12785.00	-	3 60	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 87100 expiring on 18DEC2025

Delta for 87100 PE is -

Historical price for 87100 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2527.35, which was 130.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2164, which was 198.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2164, which was 198.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1965.45, which was -239.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2500, which was 681 higher 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 2500, which was 681 higher 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 2500, which was 681 higher 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 2500, which was 681 higher 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 2500, which was 681 higher 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 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2500, which was 681 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1819, which was -639.25 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