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.

What this chain shows

The recorded chain for this expiry spans 175 strikes from 75,700 to 93,200. Call open interest was heaviest at the 84,500 strike (88,09,320 contracts, closing at ₹0.05). Put open interest concentrated at 84,400 (45,70,080 contracts, closing at ₹0.05). Across the chain, total put open interest was 0.80× total call open interest (3,89,73,680 against 4,85,05,140). Figures are from the last recorded snapshot before settlement; see SENSEX options data for how to read it.

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——