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 89000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-1.45 -29.00	-	4,50,334 90,06,680	-8,377 -1,67,540	53,629 10,72,580
17 Dec	84559.65	1.65 ₹ 33	-0.8 -16.00	-	3,26,618 65,32,360	30,689 6,13,780	62,006 12,40,120
16 Dec	84679.86	2.65 ₹ 53	-1.05 -21.00	-	1,60,968 32,19,360	12,919 2,58,380	31,317 6,26,340
15 Dec	85213.36	3.5 ₹ 70	-1.25 -25.00	-	94,542 18,90,840	5,548 1,10,960	18,398 3,67,960
12 Dec	85267.66	5.1 ₹ 102	-0.2 -4.00	-	1,32,416 26,48,320	5,025 1,00,500	12,850 2,57,000
11 Dec	84818.13	5.15 ₹ 103	-2.85 -57.00	-	26,301 5,26,020	6,058 1,21,160	7,825 1,56,500
10 Dec	84391.27	8.9 ₹ 178	2.3 46.00	-	4,904 98,080	472 9,440	1,767 35,340
9 Dec	84666.28	6.45 ₹ 129	-6.35 -127.00	-	2,022 40,440	1,240 24,800	1,295 25,900

8 Dec	85102.69	10.05 ₹ 201	-8.6 -172.00	-	73 1,460	55 1,100	55 1,100
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 89000 expiring on 18DEC2025

Delta for 89000 CE is -

Historical price for 89000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -8377 which decreased total open position to 53629

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 30689 which increased total open position to 62006

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 12919 which increased total open position to 31317

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5548 which increased total open position to 18398

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 5.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 12850

On 11 Dec SENSEX was trading at 84818.13. 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 6058 which increased total open position to 7825

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 8.9, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 472 which increased total open position to 1767

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 6.45, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 1240 which increased total open position to 1295

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 10.05, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 55

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 89000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	4533.95 ₹ 90,679	123.95 2479.00	-	62 1,240	-29 -580	33 660
17 Dec	84559.65	4410 ₹ 88,200	219.5 4390.00	-	1 20	-1 -20	62 1,240
16 Dec	84679.86	4200 ₹ 84,000	453.5 9070.00	-	4 80	0 0	63 1,260
15 Dec	85213.36	4003.1 ₹ 80,062	-498.7 -9974.00	-	0 0	0 0	63 1,260
12 Dec	85267.66	4003.1 ₹ 80,062	-498.7 -9974.00	-	0 0	0 0	63 1,260
11 Dec	84818.13	4003.1 ₹ 80,062	-498.7 -9974.00	-	72 1,440	63 1,260	63 1,260
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 89000 expiring on 18DEC2025

Delta for 89000 PE is -

Historical price for 89000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 4533.95, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 33

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4410, which was 219.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4200, which was 453.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4003.1, which was -498.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 4003.1, which was -498.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 4003.1, which was -498.7 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 63

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

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