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 87300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1.7 ₹ 34	-2.25 -45.00	-	1,28,453 25,69,060	-4,486 -89,720	8,267 1,65,340
16 Dec	84679.86	3.8 ₹ 76	-3.95 -79.00	-	55,892 11,17,840	5,213 1,04,260	12,753 2,55,060
15 Dec	85213.36	7.25 ₹ 145	-6.15 -123.00	-	55,979 11,19,580	1,829 36,580	7,540 1,50,800
12 Dec	85267.66	14.05 ₹ 281	1.3 26.00	-	1,00,943 20,18,860	4,093 81,860	5,711 1,14,220
11 Dec	84818.13	12.3 ₹ 246	-9.5 -190.00	-	7,626 1,52,520	-64 -1,280	1,618 32,360
10 Dec	84391.27	22.9 ₹ 458	-0.6 -12.00	-	3,726 74,520	973 19,460	1,682 33,640
9 Dec	84666.28	21.45 ₹ 429	-37.95 -759.00	-	1,083 21,660	409 8,180	709 14,180
8 Dec	85102.69	57.45 ₹ 1,149	-62.7 -1254.00	-	495 9,900	-25 -500	300 6,000
5 Dec	85712.37	114.35 ₹ 2,287	-3.4 -68.00	-	7,267 1,45,340	325 6,500	325 6,500
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 87300 expiring on 18DEC2025

Delta for 87300 CE is -

Historical price for 87300 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -4486 which decreased total open position to 8267

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5213 which increased total open position to 12753

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7.25, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1829 which increased total open position to 7540

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 14.05, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 4093 which increased total open position to 5711

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 12.3, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 1618

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 22.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 973 which increased total open position to 1682

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 21.45, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 409 which increased total open position to 709

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 57.45, which was -62.7 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 300

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 114.35, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 325

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 87300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1950 ₹ 39,000	-449.75 -8995.00	-	0 0	0 0	4 80
16 Dec	84679.86	1950 ₹ 39,000	-449.75 -8995.00	-	0 0	0 0	4 80
15 Dec	85213.36	1950 ₹ 39,000	-449.75 -8995.00	-	0 0	0 0	4 80
12 Dec	85267.66	1950 ₹ 39,000	-449.75 -8995.00	-	20 400	4 80	4 80
11 Dec	84818.13	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
10 Dec	84391.27	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
9 Dec	84666.28	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
8 Dec	85102.69	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
5 Dec	85712.37	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
4 Dec	85265.32	1658 ₹ 33,160	-409.7 -8194.00	-	0 0	0 0	0 0
3 Dec	85106.81	1658 ₹ 33,160	-409.7 -8194.00	-	1 20	-1 -20	0 0
2 Dec	85138.27	2067.7 ₹ 41,354	537.7 10754.00	-	1 20	1 20	1 20
1 Dec	85641.90	1530 ₹ 30,600	-101.6 -2032.00	-	1 20	-1 -20	0 0
28 Nov	85706.67	1525 ₹ 30,500	-259.3 -5186.00	-	0 0	0 0	1 20
27 Nov	85720.38	1525 ₹ 30,500	-259.3 -5186.00	-	4 80	1 20	1 20
26 Nov	85609.51	1929 ₹ 38,580	116.4 2328.00	-	0 0	0 0	0 0
25 Nov	84587.01	1929 ₹ 38,580	116.4 2328.00	-	0 0	0 0	0 0
24 Nov	84900.71	1929 ₹ 38,580	116.4 2328.00	-	0 0	0 0	0 0

For Sensex - strike price 87300 expiring on 18DEC2025

Delta for 87300 PE is -

Historical price for 87300 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1950, which was -449.75 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 1950, which was -449.75 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 1950, which was -449.75 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 1950, which was -449.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1658, which was -409.7 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 1658, which was -409.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2067.7, which was 537.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1530, which was -101.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1525, which was -259.3 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 1525, which was -259.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1929, which was 116.4 higher 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 1929, which was 116.4 higher 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 1929, which was 116.4 higher 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