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 87200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.3 -46.00	-	1,95,613 39,12,260	-2,045 -40,900	9,590 1,91,800
17 Dec	84559.65	1.85 ₹ 37	-2.1 -42.00	-	2,23,078 44,61,560	-4,049 -80,980	11,635 2,32,700
16 Dec	84679.86	3.85 ₹ 77	-4.45 -89.00	-	68,648 13,72,960	9,596 1,91,920	15,684 3,13,680
15 Dec	85213.36	7.7 ₹ 154	-7.4 -148.00	-	77,186 15,43,720	2,284 45,680	6,088 1,21,760

12 Dec	85267.66	15.9 ₹ 318	2.05 41.00	-	1,04,448 20,88,960	2,939 58,780	3,804 76,080
11 Dec	84818.13	13.75 ₹ 275	-10.4 -208.00	-	3,698 73,960	351 7,020	865 17,300
10 Dec	84391.27	25.95 ₹ 519	-1.25 -25.00	-	1,251 25,020	243 4,860	514 10,280
9 Dec	84666.28	24.05 ₹ 481	-42.55 -851.00	-	680 13,600	23 460	271 5,420
8 Dec	85102.69	65.3 ₹ 1,306	-73 -1460.00	-	397 7,940	37 740	248 4,960
5 Dec	85712.37	132.7 ₹ 2,654	0.8 16.00	-	1,494 29,880	211 4,220	211 4,220
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 87200 expiring on 18DEC2025

Delta for 87200 CE is -

Historical price for 87200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -2045 which decreased total open position to 9590

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.85, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -4049 which decreased total open position to 11635

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 9596 which increased total open position to 15684

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7.7, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 2284 which increased total open position to 6088

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 15.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2939 which increased total open position to 3804

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 13.75, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 351 which increased total open position to 865

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 25.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 243 which increased total open position to 514

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 24.05, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 271

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 65.3, which was -73 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 248

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 132.7, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 211 which increased total open position to 211

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 87200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1867.8 ₹ 37,356	-512.6 -10252.00	-	0 0	0 0	4 80
17 Dec	84559.65	1867.8 ₹ 37,356	-512.6 -10252.00	-	0 0	0 0	4 80
16 Dec	84679.86	1867.8 ₹ 37,356	-512.6 -10252.00	-	0 0	0 0	4 80
15 Dec	85213.36	1867.8 ₹ 37,356	-512.6 -10252.00	-	0 0	0 0	4 80
12 Dec	85267.66	1867.8 ₹ 37,356	-512.6 -10252.00	-	4 80	1 20	4 80
11 Dec	84818.13	2380.4 ₹ 47,608	-337.3 -6746.00	-	1 20	0 0	3 60
10 Dec	84391.27	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
9 Dec	84666.28	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
8 Dec	85102.69	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
5 Dec	85712.37	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
4 Dec	85265.32	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
3 Dec	85106.81	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
2 Dec	85138.27	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
1 Dec	85641.90	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
28 Nov	85706.67	1369 ₹ 27,380	-343.35 -6867.00	-	0 0	0 0	3 60
27 Nov	85720.38	1369 ₹ 27,380	-343.35 -6867.00	-	6 120	3 60	3 60
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 87200 expiring on 18DEC2025

Delta for 87200 PE is -

Historical price for 87200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1867.8, which was -512.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1867.8, which was -512.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1867.8, which was -512.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1867.8, which was -512.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1867.8, which was -512.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2380.4, which was -337.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1369, which was -343.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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