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 04:11 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 88000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	84481.81	0.05 ₹ 1	-1.95 -39.00	-	5,26,766 1,05,35,320	-11,132 -2,22,640	59,896 11,97,920
17 Dec	84559.65	1.95 ₹ 39	-1.15 -23.00	-	4,04,254 80,85,080	13,412 2,68,240	71,028 14,20,560
16 Dec	84679.86	3.05 ₹ 61	-2 -40.00	-	2,73,138 54,62,760	30,792 6,15,840	57,616 11,52,320
15 Dec	85213.36	4.8 ₹ 96	-2.85 -57.00	-	1,69,536 33,90,720	-3,135 -62,700	26,824 5,36,480
12 Dec	85267.66	8.1 ₹ 162	-0.15 -3.00	-	2,07,779 41,55,580	16,281 3,25,620	29,959 5,99,180
11 Dec	84818.13	7.75 ₹ 155	-5.35 -107.00	-	49,988 9,99,760	9,533 1,90,660	13,678 2,73,560
10 Dec	84391.27	14.6 ₹ 292	2.05 41.00	-	18,030 3,60,600	1,229 24,580	4,145 82,900
9 Dec	84666.28	11.95 ₹ 239	-15.2 -304.00	-	11,408 2,28,160	1,602 32,040	2,916 58,320
8 Dec	85102.69	28.5 ₹ 570	-11.5 -230.00	-	4,735 94,700	-411 -8,220	1,314 26,280
5 Dec	85712.37	40.35 ₹ 807	-4.65 -93.00	-	7,518 1,50,360	1,696 33,920	1,725 34,500
4 Dec	85265.32	45 ₹ 900	-26.75 -535.00	-	31 620	29 580	29 580
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 88000 expiring on 18DEC2025

Delta for 88000 CE is -

Historical price for 88000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -11132 which decreased total open position to 59896

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 13412 which increased total open position to 71028

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.05, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 30792 which increased total open position to 57616

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3135 which decreased total open position to 26824

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 8.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16281 which increased total open position to 29959

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 7.75, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 9533 which increased total open position to 13678

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 14.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1229 which increased total open position to 4145

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 11.95, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 1602 which increased total open position to 2916

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 28.5, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -411 which decreased total open position to 1314

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 40.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 1696 which increased total open position to 1725

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 45, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

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 88000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3528.15 ₹ 70,563	146.2 2924.00	-	34 680	-18 -360	20 400
17 Dec	84559.65	3377.55 ₹ 67,551	217.85 4357.00	-	6 120	2 40	38 760
16 Dec	84679.86	3159.7 ₹ 63,194	410.65 8213.00	-	30 600	-1 -20	36 720
15 Dec	85213.36	2634.55 ₹ 52,691	-391.4 -7828.00	-	0 0	0 0	37 740
12 Dec	85267.66	2634.55 ₹ 52,691	-391.4 -7828.00	-	52 1,040	2 40	37 740
11 Dec	84818.13	3040.4 ₹ 60,808	-465.15 -9303.00	-	35 700	35 700	35 700
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 88000 expiring on 18DEC2025

Delta for 88000 PE is -

Historical price for 88000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 3528.15, which was 146.2 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 20

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3377.55, which was 217.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3159.7, which was 410.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2634.55, which was -391.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2634.55, which was -391.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 3040.4, which was -465.15 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 35

On 10 Dec SENSEX was trading at 84391.27. 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 9 Dec SENSEX was trading at 84666.28. 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 8 Dec SENSEX was trading at 85102.69. 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 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

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