SENSEX
Sensex
360ONE
360 One Wam Limited
ABB
Abb India Limited
ABCAPITAL
Aditya Birla Capital Ltd.
ADANIENSOL
Adani Energy Solution Ltd
ADANIENT
Adani Enterprises Limited
ADANIGREEN
Adani Green Energy Ltd
ADANIPORTS
Adani Port & Sez Ltd
ALKEM
Alkem Laboratories Ltd.
AMBER
Amber Enterprises (I) Ltd
AMBUJACEM
Ambuja Cements Ltd
ANGELONE
Angel One Limited
APLAPOLLO
Apl Apollo Tubes Ltd
APOLLOHOSP
Apollo Hospitals Enter. L
ASHOKLEY
Ashok Leyland Ltd
ASIANPAINT
Asian Paints Limited
ASTRAL
Astral Limited
AUBANK
Au Small Finance Bank Ltd
AUROPHARMA
Aurobindo Pharma Ltd
AXISBANK
Axis Bank Limited
BAJAJ-AUTO
Bajaj Auto Limited
BAJAJFINSV
Bajaj Finserv Ltd.
BAJFINANCE
Bajaj Finance Limited
BANDHANBNK
Bandhan Bank Limited
BANKBARODA
Bank Of Baroda
BANKEX
Bank Index
BANKINDIA
Bank Of India
BANKNIFTY
Nifty Bank
BDL
Bharat Dynamics Limited
BEL
Bharat Electronics Ltd
BHARATFORG
Bharat Forge Ltd
BHARTIARTL
Bharti Airtel Limited
BHEL
Bhel
BIOCON
Biocon Limited.
BLUESTARCO
Blue Star Limited
BOSCHLTD
Bosch Limited
BPCL
Bharat Petroleum Corp Lt
BRITANNIA
Britannia Industries Ltd
BSE
Bse Limited
CAMS
Computer Age Mngt Ser Ltd
CANBK
Canara Bank
CDSL
Central Depo Ser (I) Ltd
CGPOWER
Cg Power And Ind Sol Ltd
CHOLAFIN
Cholamandalam In & Fin Co
CIPLA
Cipla Ltd
COALINDIA
Coal India Ltd
COFORGE
Coforge Limited
COLPAL
Colgate Palmolive Ltd.
CONCOR
Container Corp Of Ind Ltd
COPPER
Copper
CROMPTON
Crompt Grea Con Elec Ltd
CRUDEOIL
Crude Oil
CRUDEOILM
Crude Oil Mini
CUMMINSIND
Cummins India Ltd
CYIENT
Cyient Limited
DABUR
Dabur India Ltd
DALBHARAT
Dalmia Bharat Limited
DELHIVERY
Delhivery Limited
DIVISLAB
Divi S Laboratories Ltd
DIXON
Dixon Techno (India) Ltd
DLF
Dlf Limited
DMART
Avenue Supermarts Limited
DRREDDY
Dr. Reddy S Laboratories
EICHERMOT
Eicher Motors Ltd
ETERNAL
Eternal Limited
EURINR
Euro To Indian Rupee
EURUSD
Euro To Us Dollar
EXIDEIND
Exide Industries Ltd
FEDERALBNK
Federal Bank Ltd
FINNIFTY
Nifty Financial Services
FORTIS
Fortis Healthcare Ltd
GAIL
Gail (India) Ltd
GBPINR
British Pound To Indian Rupee
GBPUSD
British Pound To Us Dollar
GLENMARK
Glenmark Pharmaceuticals
GMRAIRPORT
Gmr Airports Limited
GODREJCP
Godrej Consumer Products
GODREJPROP
Godrej Properties Ltd
GOLD
Gold
GOLDM
Gold Mini
GRASIM
Grasim Industries Ltd
HAL
Hindustan Aeronautics Ltd
HAVELLS
Havells India Limited
HCLTECH
Hcl Technologies Ltd
HDFCAMC
Hdfc Amc Limited
HDFCBANK
Hdfc Bank Ltd
HDFCLIFE
Hdfc Life Ins Co Ltd
HEROMOTOCO
Hero Motocorp Limited
HFCL
Hfcl Limited
HINDALCO
Hindalco Industries Ltd
HINDPETRO
Hindustan Petroleum Corp
HINDUNILVR
Hindustan Unilever Ltd.
HINDZINC
Hindustan Zinc Limited
HUDCO
Hsg & Urban Dev Corpn Ltd
ICICIBANK
Icici Bank Ltd.
ICICIGI
Icici Lombard Gic Limited
ICICIPRULI
Icici Pru Life Ins Co Ltd
IDEA
Vodafone Idea Limited
IDFCFIRSTB
Idfc First Bank Limited
IEX
Indian Energy Exc Ltd
IIFL
Iifl Finance Limited
INDHOTEL
The Indian Hotels Co. Ltd
INDIANB
Indian Bank
INDIGO
Interglobe Aviation Ltd
INDUSINDBK
Indusind Bank Limited
INDUSTOWER
Indus Towers Limited
INFY
Infosys Limited
INOXWIND
Inox Wind Limited
IOC
Indian Oil Corp Ltd
IRCTC
Indian Rail Tour Corp Ltd
IREDA
Indian Renewable Energy
IRFC
Indian Railway Fin Corp L
ITC
Itc Ltd
JINDALSTEL
Jindal Steel & Power Ltd
JIOFIN
Jio Fin Services Ltd
JPYINR
Japanese Yen To Indian Rupee
JSWENERGY
Jsw Energy Limited
JSWSTEEL
Jsw Steel Limited
JUBLFOOD
Jubilant Foodworks Ltd
KALYANKJIL
Kalyan Jewellers Ind Ltd
KAYNES
Kaynes Technology Ind Ltd
KEI
Kei Industries Ltd.
KFINTECH
Kfin Technologies Limited
KOTAKBANK
Kotak Mahindra Bank Ltd
KPITTECH
Kpit Technologies Limited
LAURUSLABS
Laurus Labs Limited
LICHSGFIN
Lic Housing Finance Ltd
LICI
Life Insura Corp Of India
LODHA
Macrotech Developers Ltd
LT
Larsen & Toubro Ltd.
LTF
L&T Finance Limited
LTIM
Ltimindtree Limited
LUPIN
Lupin Limited
M&M
Mahindra & Mahindra Ltd
MANAPPURAM
Manappuram Finance Ltd
MANKIND
Mankind Pharma Limited
MARICO
Marico Limited
MARUTI
Maruti Suzuki India Ltd.
MAXHEALTH
Max Healthcare Ins Ltd
MAZDOCK
Mazagon Dock Shipbuil Ltd
MCX
Multi Commodity Exchange
MCXBULLDEX
Mcx Icomdex Bullion
MFSL
Max Financial Serv Ltd
MIDCPNIFTY
Nifty Midcap Select
MOTHERSON
Samvrdhna Mthrsn Intl Ltd
MPHASIS
Mphasis Limited
MUTHOOTFIN
Muthoot Finance Limited
NATGASMINI
Natural Gas Mini
NATIONALUM
National Aluminium Co Ltd
NATURALGAS
Natural Gas
NAUKRI
Info Edge (I) Ltd
NBCC
Nbcc (India) Limited
NCC
Ncc Limited
NESTLEIND
Nestle India Limited
NHPC
Nhpc Ltd
NIFTY
Nifty
NIFTYNXT50
Nifty Next 50
NMDC
Nmdc Ltd.
NTPC
Ntpc Ltd
NUVAMA
Nuvama Wealth Manage Ltd
NYKAA
Fsn E Commerce Ventures
OBEROIRLTY
Oberoi Realty Limited
OFSS
Oracle Fin Serv Soft Ltd.
OIL
Oil India Ltd
ONGC
Oil And Natural Gas Corp.
PAGEIND
Page Industries Ltd
PATANJALI
Patanjali Foods Limited
PAYTM
One 97 Communications Ltd
PERSISTENT
Persistent Systems Ltd
PETRONET
Petronet Lng Limited
PFC
Power Fin Corp Ltd.
PGEL
Pg Electroplast Ltd
PHOENIXLTD
The Phoenix Mills Ltd
PIDILITIND
Pidilite Industries Ltd
PIIND
Pi Industries Ltd
PNB
Punjab National Bank
PNBHOUSING
Pnb Housing Fin Ltd.
POLICYBZR
Pb Fintech Limited
POLYCAB
Polycab India Limited
POWERGRID
Power Grid Corp. Ltd.
POWERINDIA
Hitachi Energy India Ltd
PPLPHARMA
Piramal Pharma Limited
PRESTIGE
Prestige Estate Ltd
RBLBANK
Rbl Bank Limited
RECLTD
Rec Limited
RELIANCE
Reliance Industries Ltd
RVNL
Rail Vikas Nigam Limited
SAIL
Steel Authority Of India
SAMMAANCAP
Sammaan Capital Limited
SBICARD
Sbi Cards & Pay Ser Ltd
SBILIFE
Sbi Life Insurance Co Ltd
SBIN
State Bank Of India
SENSEX
Sensex
SENSEX50
Sensex 50
SHREECEM
Shree Cement Limited
SHRIRAMFIN
Shriram Finance Limited
SIEMENS
Siemens Ltd
SILVER
Silver
SILVERM
Silver Mini
SOLARINDS
Solar Industries (I) Ltd
SONACOMS
Sona Blw Precision Frgs L
SRF
Srf Ltd
SUNPHARMA
Sun Pharmaceutical Ind L
SUPREMEIND
Supreme Industries Ltd
SUZLON
Suzlon Energy Limited
SYNGENE
Syngene International Ltd
TATACONSUM
Tata Consumer Product Ltd
TATAELXSI
Tata Elxsi Limited
TATAPOWER
Tata Power Co Ltd
TATASTEEL
Tata Steel Limited
TATATECH
Tata Technologies Limited
TCS
Tata Consultancy Serv Lt
TECHM
Tech Mahindra Limited
TIINDIA
Tube Invest Of India Ltd
TITAGARH
Titagarh Rail Systems Ltd
TITAN
Titan Company Limited
TMPV
Tata Motors Pass Veh Ltd
TORNTPHARM
Torrent Pharmaceuticals L
TORNTPOWER
Torrent Power Ltd
TRENT
Trent Ltd
TVSMOTOR
Tvs Motor Company Ltd
ULTRACEMCO
Ultratech Cement Limited
UNIONBANK
Union Bank Of India
UNITDSPR
United Spirits Limited
UNOMINDA
Uno Minda Limited
UPL
Upl Limited
USDINR
Us Dollar To Indian Rupee
USDJPY
Us Dollar To Japanese Yen
VBL
Varun Beverages Limited
VEDL
Vedanta Limited
VOLTAS
Voltas Ltd
WIPRO
Wipro Ltd
YESBANK
Yes Bank Limited
ZINC
Zinc
ZYDUSLIFE
Zydus Lifesciences Ltd
No Result Found.
Historical option data for SENSEX
18 Dec 2025 04:01 PM IST
| SENSEX 18-DEC-2025 87800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 18 Dec | 84481.81 | 0.05 | -1.9 | - | 1,27,798 | 214 | 4,172 | |||||||||
| 17 Dec | 84559.65 | 1.8 | -1.75 | - | 64,083 | -3,633 | 3,958 | |||||||||
| 16 Dec | 84679.86 | 3.7 | -1.65 | - | 29,887 | 4,205 | 7,591 | |||||||||
| 15 Dec | 85213.36 | 5.15 | -2.85 | - | 22,510 | 1,002 | 3,386 | |||||||||
| 12 Dec | 85267.66 | 8.75 | 0.25 | - | 52,064 | 1,964 | 2,384 | |||||||||
| 11 Dec | 84818.13 | 8.2 | -9.35 | - | 1,431 | 358 | 420 | |||||||||
| 10 Dec | 84391.27 | 14 | -17.5 | - | 7 | -2 | 62 | |||||||||
| 9 Dec | 84666.28 | 31.5 | -2.55 | - | 64 | 64 | 64 | |||||||||
| 8 Dec | 85102.69 | 34.05 | -63.25 | - | 4 | 0 | 0 | |||||||||
| 5 Dec | 85712.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 85265.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 85106.81 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 85138.27 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 85641.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 85706.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 85720.38 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Nov | 85609.51 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Nov | 84587.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Nov | 84900.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 87800 expiring on 18DEC2025
Delta for 87800 CE is -
Historical price for 87800 CE is as follows
On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 214 which increased total open position to 4172
On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3633 which decreased total open position to 3958
On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4205 which increased total open position to 7591
On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 5.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1002 which increased total open position to 3386
On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1964 which increased total open position to 2384
On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 8.2, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 358 which increased total open position to 420
On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 14, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 62
On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 31.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 64
On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 34.05, which was -63.25 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 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 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 87800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Dec | 84481.81 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 17 Dec | 84559.65 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 16 Dec | 84679.86 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 15 Dec | 85213.36 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 12 Dec | 85267.66 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 11 Dec | 84818.13 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 10 Dec | 84391.27 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 9 Dec | 84666.28 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 8 Dec | 85102.69 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 5 Dec | 85712.37 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 4 Dec | 85265.32 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 3 Dec | 85106.81 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 2 Dec | 85138.27 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 1 Dec | 85641.90 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 28 Nov | 85706.67 | 1709 | -455.1 | - | 0 | 0 | 0 |
| 27 Nov | 85720.38 | 1709 | -455.1 | - | 3 | 0 | 0 |
| 26 Nov | 85609.51 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Nov | 84587.01 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Nov | 84900.71 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 87800 expiring on 18DEC2025
Delta for 87800 PE is -
Historical price for 87800 PE is as follows
On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1709, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1709, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1709, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1709, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1709, which was -455.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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 1709, which was -455.1 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
