SENSEX Options Expiring 18 Dec 2025

SENSEX option chain for 2025-12-18: 175 strikes returned. Last snapshot 12 Dec 2025, 10:26 am. Tap any call or put price to open that strike's full history.

StrikeCall (CE)Call OIPut (PE)Put OI
75,700₹9,4000₹0.051,15,240
75,800——₹0.051,380
76,000₹8,57080₹0.11,33,140
76,100——₹0.05220
76,200——₹0.05600
76,300——₹0.051,740
76,400——₹0.052,940
76,500——₹0.189,780
76,600——₹0.051,500
76,700——₹0.1580
76,800——₹0.05700
76,900——₹0.1280
77,000——₹0.051,34,700
77,100——₹0.05920
77,200——₹0.05760
77,300——₹0.151,460
77,400——₹0.0516,300
77,500₹7,160520₹0.0585,480
77,600——₹0.05200
77,700——₹0.11,260
77,800——₹0.15720
77,900——₹0.1760
78,000₹6,510120₹0.051,90,200
78,100——₹0.11,560
78,200——₹0.051,040
78,300——₹0.05580
78,400——₹0.152,520
78,500₹6,00040₹0.0516,740
78,600——₹0.251,600
78,700——₹0.052,260
78,800——₹0.15920
78,900——₹0.253,480
79,000₹5,425160₹0.0599,680
79,100——₹0.1800
79,200——₹0.051,260
79,300——₹0.11,940
79,400——₹0.056,760
79,500——₹0.051,44,660
79,600——₹0.354,200
79,700——₹0.352,340
79,800——₹0.0510,320
79,900——₹0.056,500
80,000₹4,390560₹0.058,04,980
80,100——₹0.0512,960
80,200——₹0.053,03,200
80,300——₹0.051,39,460
80,400——₹0.0597,240
80,500——₹0.053,55,580
80,600——₹0.051,20,620
80,700——₹0.0546,280
80,800₹3,943.6540₹0.051,19,300
80,900——₹0.0531,960
81,000₹3,502660₹0.0511,69,880
81,100——₹0.0555,180
81,200₹2,6010₹0.051,04,840
81,300——₹0.0568,200
81,400₹3,330100₹0.0589,000
81,500₹3,031.351,060₹0.058,05,680
81,600——₹0.052,32,160
81,700——₹0.052,25,880
81,800——₹0.051,14,760
81,900——₹0.051,46,440
82,000₹2,487.3900₹0.0520,18,920
82,100₹2,632.0520₹0.053,02,620
82,200₹2,334.55140₹0.051,92,400
82,300₹2,241.4260₹0.052,69,740
82,400₹2,28520₹0.053,41,600
82,500₹1,981.3515,260₹0.0512,71,420
82,600₹2,005.45360₹0.052,66,920
82,700₹1,758.65280₹0.052,67,260
82,800₹1,688.8560₹0.056,39,120
82,900₹1,575.77,580₹0.058,56,800
83,000₹1,482.959,760₹0.0522,31,580
83,100₹1,375.55660₹0.053,53,020
83,200₹1,280.81,140₹0.054,61,780
83,300₹1,179.7880₹0.056,51,500
83,400₹1,083.71,500₹0.057,10,020
83,500₹980.2512,660₹0.0514,72,480
83,600₹884.355,280₹0.055,89,120
83,700₹780.711,120₹0.056,00,380
83,800₹68119,760₹0.057,37,020
83,900₹580.823,940₹0.057,93,120
84,000₹481.51,20,700₹0.0516,46,860
84,100₹381.176,120₹0.0511,28,000
84,200₹2811,15,440₹0.0518,12,160
84,300₹181.54,35,260₹0.0530,25,100
84,400₹81.713,88,480₹0.0545,70,080
84,500₹0.0588,09,320₹18.131,98,420
84,600₹0.0528,31,640₹117.358,18,680
84,700₹0.0521,34,720₹217.87,75,100
84,800₹0.1525,63,380₹317.252,45,580
84,900₹0.0515,98,600₹417.0593,040
85,000₹0.126,32,740₹5181,91,740
85,100₹0.113,82,080₹616.572,560
85,200₹0.0511,87,800₹718.5569,600
85,300₹0.1510,35,120₹816.430,000
85,400₹0.058,57,980₹916.5515,200
85,500₹0.0517,87,680₹1,016.2526,560
85,600₹0.057,74,580₹1,116.8512,280
85,700₹0.055,53,800₹1,221.1517,140
85,800₹0.056,92,440₹1,317.457,040
85,900₹0.056,53,540₹1,4955,260
86,000₹0.0520,21,080₹1,519.816,920
86,100₹0.054,81,180₹1,616.62,780
86,200₹0.055,38,140₹1,713.951,740
86,300₹0.055,22,160₹1,818.752,900
86,400₹0.054,38,060₹1,9196,760
86,500₹0.0520,35,380₹2,021.710,680
86,600₹0.053,57,700₹1,999.45840
86,700₹0.053,56,500₹2,131.352,500
86,800₹0.052,75,700₹2,362.21,420
86,900₹0.055,38,680₹2,333.451,460
87,000₹0.0517,84,860₹2,5351,460
87,100₹0.052,35,780₹2,527.35160
87,200₹0.051,92,240₹1,867.880
87,300₹0.051,68,960₹1,95080
87,400₹0.0571,080——
87,500₹0.0511,15,420——
87,600₹0.051,21,700₹1,7520
87,700₹0.051,59,000——
87,800₹0.0585,520₹1,7090
87,900₹0.051,24,020——
88,000₹0.0511,97,920₹3,528.15440
88,100₹0.0556,700——
88,200₹0.051,10,500——
88,300₹0.051,16,200——
88,400₹0.151,65,320——
88,500₹0.056,61,760——
88,600₹0.0530,820——
88,700₹0.0516,820——
88,800₹0.051,57,200——
88,900₹0.0527,400——
89,000₹0.0510,73,680₹4,533.95660
89,100₹0.059,120——
89,200₹0.0539,940——
89,300₹0.17,540——
89,400₹0.053,080——
89,500₹0.051,76,080——
89,600₹0.053,020——
89,700₹0.13,360——
89,800₹0.155,520——
89,900₹0.155,220——
90,000₹0.053,47,680₹5,535.61,000
90,100₹0.052,060——
90,200₹0.051,420——
90,300₹0.4460——
90,400₹0.152,200——
90,500₹0.11,40,980——
90,600₹0.052,460——
90,700₹0.151,140——
90,800₹0.151,440——
90,900₹0.11,720——
91,000₹0.051,66,740₹6,540960
91,100₹0.55360——
91,200₹0.058,780——
91,300₹0.3320——
91,400₹0.1640——
91,500₹0.0515,660——
91,600₹0.6800——
91,700₹0.9260——
91,800₹0.552,880——
91,900₹0.05880——
92,000₹0.051,06,760——
92,100₹0.11,140——
92,200₹0.4580——
92,300₹0.61,100——
92,400₹0.43,620——
92,500₹0.0519,440——
92,600₹0.451,380——
92,700₹0.05920——
92,800₹0.151,740——
92,900₹0.053,720——
93,000₹0.051,81,660——
93,100₹0.127,680——
93,200₹0.052,19,820——