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 88500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-1.7 -34.00	-	2,93,163 58,63,260	7,518 1,50,360	32,936 6,58,720
17 Dec	84559.65	1.85 ₹ 37	-0.85 -17.00	-	1,67,967 33,59,340	3,593 71,860	25,418 5,08,360
16 Dec	84679.86	2.75 ₹ 55	-1.3 -26.00	-	1,29,841 25,96,820	8,690 1,73,800	21,825 4,36,500
15 Dec	85213.36	3.85 ₹ 77	-1.75 -35.00	-	1,28,842 25,76,840	2,991 59,820	13,135 2,62,700

12 Dec	85267.66	5.75 ₹ 115	-0.45 -9.00	-	1,77,538 35,50,760	5,402 1,08,040	10,144 2,02,880
11 Dec	84818.13	6.05 ₹ 121	-4 -80.00	-	19,028 3,80,560	2,976 59,520	4,742 94,840
10 Dec	84391.27	9.1 ₹ 182	0.05 1.00	-	6,272 1,25,440	1,039 20,780	1,766 35,320
9 Dec	84666.28	8.55 ₹ 171	-10.5 -210.00	-	2,536 50,720	72 1,440	727 14,540
8 Dec	85102.69	19.95 ₹ 399	-0.7 -14.00	-	1,432 28,640	-22 -440	655 13,100
5 Dec	85712.37	18.8 ₹ 376	-6.15 -123.00	-	4,815 96,300	677 13,540	677 13,540
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 88500 expiring on 18DEC2025

Delta for 88500 CE is -

Historical price for 88500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 7518 which increased total open position to 32936

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3593 which increased total open position to 25418

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 8690 which increased total open position to 21825

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2991 which increased total open position to 13135

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5402 which increased total open position to 10144

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 6.05, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2976 which increased total open position to 4742

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 9.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1039 which increased total open position to 1766

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 8.55, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 727

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 19.95, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 655

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 18.8, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 677 which increased total open position to 677

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 88500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	84559.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 88500 expiring on 18DEC2025

Delta for 88500 PE is -

Historical price for 88500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. 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 17 Dec SENSEX was trading at 84559.65. 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 16 Dec SENSEX was trading at 84679.86. 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 15 Dec SENSEX was trading at 85213.36. 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 12 Dec SENSEX was trading at 85267.66. 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 11 Dec SENSEX was trading at 84818.13. 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 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

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