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 90000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-1.3 -26.00	-	1,36,120 27,22,400	-1,678 -33,560	17,259 3,45,180
17 Dec	84559.65	1.4 ₹ 28	-0.65 -13.00	-	1,33,467 26,69,340	-6,934 -1,38,680	18,937 3,78,740
16 Dec	84679.86	1.8 ₹ 36	-1.15 -23.00	-	99,694 19,93,880	6,989 1,39,780	25,871 5,17,420
15 Dec	85213.36	3.05 ₹ 61	-0.05 -1.00	-	97,731 19,54,620	1,968 39,360	18,882 3,77,640

12 Dec	85267.66	3.3 ₹ 66	-0.2 -4.00	-	1,05,975 21,19,500	10,576 2,11,520	16,914 3,38,280
11 Dec	84818.13	3.9 ₹ 78	-2.65 -53.00	-	18,725 3,74,500	4,353 87,060	6,338 1,26,760
10 Dec	84391.27	6.75 ₹ 135	-0.4 -8.00	-	2,869 57,380	1,372 27,440	1,985 39,700
9 Dec	84666.28	6.7 ₹ 134	-2.45 -49.00	-	728 14,560	198 3,960	613 12,260
8 Dec	85102.69	10 ₹ 200	2.1 42.00	-	752 15,040	247 4,940	415 8,300
5 Dec	85712.37	6.65 ₹ 133	-10.85 -217.00	-	246 4,920	151 3,020	168 3,360
4 Dec	85265.32	17.5 ₹ 350	2.2 44.00	-	5 100	5 100	17 340
3 Dec	85106.81	15.3 ₹ 306	-1.7 -34.00	-	5 100	1 20	12 240
2 Dec	85138.27	17 ₹ 340	-7.3 -146.00	-	3 60	3 60	11 220
1 Dec	85641.90	24.3 ₹ 486	-29.15 -583.00	-	5 100	4 80	8 160
28 Nov	85706.67	53.45 ₹ 1,069	13.25 265.00	-	4 80	4 80	4 80
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 90000 expiring on 18DEC2025

Delta for 90000 CE is -

Historical price for 90000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -1678 which decreased total open position to 17259

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6934 which decreased total open position to 18937

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6989 which increased total open position to 25871

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1968 which increased total open position to 18882

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 10576 which increased total open position to 16914

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 3.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 4353 which increased total open position to 6338

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 6.75, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1372 which increased total open position to 1985

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 6.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 613

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 247 which increased total open position to 415

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 6.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 168

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 17.5, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 15.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 17, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 24.3, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 53.45, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 90000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	5535.6 ₹ 1,10,712	108.8 2176.00	-	120 2,400	-65 -1,300	50 1,000
17 Dec	84559.65	4973.4 ₹ 99,468	-526.9 -10538.00	-	0 0	0 0	115 2,300
16 Dec	84679.86	4973.4 ₹ 99,468	-526.9 -10538.00	-	0 0	0 0	115 2,300
15 Dec	85213.36	4973.4 ₹ 99,468	-526.9 -10538.00	-	0 0	0 0	115 2,300
12 Dec	85267.66	4973.4 ₹ 99,468	-526.9 -10538.00	-	0 0	0 0	115 2,300
11 Dec	84818.13	4973.4 ₹ 99,468	-526.9 -10538.00	-	117 2,340	115 2,300	115 2,300
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 90000 expiring on 18DEC2025

Delta for 90000 PE is -

Historical price for 90000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 5535.6, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 50

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4973.4, which was -526.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4973.4, which was -526.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4973.4, which was -526.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 4973.4, which was -526.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 4973.4, which was -526.9 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 115

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

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

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