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 04:11 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 24-DEC-2025 83000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1641.35 ₹ 32,827	-118.15 -2363.00	-	737 14,740	493 9,860	4,452 89,040
17 Dec	84559.65	1804.05 ₹ 36,081	-144.45 -2889.00	-	2,617 52,340	2,487 49,740	3,959 79,180
16 Dec	84679.86	1948.75 ₹ 38,975	-461.25 -9225.00	-	1,435 28,700	1,392 27,840	1,472 29,440
15 Dec	85213.36	2410 ₹ 48,200	91.15 1823.00	-	15 300	15 300	80 1,600
12 Dec	85267.66	2318.85 ₹ 46,377	137.35 2747.00	-	12 240	-6 -120	65 1,300
11 Dec	84818.13	2181.5 ₹ 43,630	424.1 8482.00	-	3 60	-2 -40	71 1,420
10 Dec	84391.27	2630 ₹ 52,600	-371.65 -7433.00	-	0 0	0 0	73 1,460
9 Dec	84666.28	2630 ₹ 52,600	-371.65 -7433.00	-	0 0	0 0	73 1,460
8 Dec	85102.69	2630 ₹ 52,600	-371.65 -7433.00	-	3 60	-3 -60	73 1,460
5 Dec	85712.37	3000 ₹ 60,000	459.6 9192.00	-	0 0	0 0	76 1,520
4 Dec	85265.32	3000 ₹ 60,000	459.6 9192.00	-	2 40	1 20	76 1,520
3 Dec	85106.81	2911.75 ₹ 58,235	-772 -15440.00	-	0 0	0 0	75 1,500
2 Dec	85138.27	2911.75 ₹ 58,235	-772 -15440.00	-	4 80	0 0	75 1,500
1 Dec	85641.90	3683.75 ₹ 73,675	547.1 10942.00	-	1 20	0 0	75 1,500
28 Nov	85706.67	3350 ₹ 67,000	9.6 192.00	-	0 0	0 0	75 1,500
27 Nov	85720.38	3350 ₹ 67,000	9.6 192.00	-	5 100	4 80	75 1,500
26 Nov	85609.51	3340.4 ₹ 66,808	638.85 12777.00	-	6 120	3 60	71 1,420
25 Nov	84587.01	2701.55 ₹ 54,031	-162.7 -3254.00	-	86 1,720	35 700	68 1,360
24 Nov	84900.71	3207.1 ₹ 64,142	-66.6 -1332.00	-	0 0	0 0	33 660
21 Nov	85231.92	3207.1 ₹ 64,142	-66.6 -1332.00	-	15 300	2 40	33 660
20 Nov	85632.68	2749 ₹ 54,980	169.5 3390.00	-	0 0	0 0	31 620
19 Nov	85186.47	2749 ₹ 54,980	169.5 3390.00	-	0 0	0 0	31 620
18 Nov	84673.02	2749 ₹ 54,980	169.5 3390.00	-	0 0	0 0	31 620
17 Nov	84950.95	2749 ₹ 54,980	169.5 3390.00	-	0 0	0 0	31 620
14 Nov	84562.78	2749 ₹ 54,980	169.5 3390.00	-	7 140	-1 -20	31 620

13 Nov	84478.67	2853.75 ₹ 57,075	503.8 10076.00	-	0 0	0 0	32 640
12 Nov	84466.51	2853.75 ₹ 57,075	503.8 10076.00	-	46 920	-44 -880	32 640
11 Nov	83871.32	2390 ₹ 47,800	258.25 5165.00	-	42 840	-4 -80	76 1,520
10 Nov	83535.35	2131.5 ₹ 42,630	292.95 5859.00	-	76 1,520	60 1,200	80 1,600
7 Nov	83216.28	1838.55 ₹ 36,771	-0.4 -8.00	-	34 680	20 400	20 400
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	82605.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	82500.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 24DEC2025

Delta for 83000 CE is -

Historical price for 83000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1641.35, which was -118.15 lower than the previous day. The implied volatity was -, the open interest changed by 493 which increased total open position to 4452

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1804.05, which was -144.45 lower than the previous day. The implied volatity was -, the open interest changed by 2487 which increased total open position to 3959

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1948.75, which was -461.25 lower than the previous day. The implied volatity was -, the open interest changed by 1392 which increased total open position to 1472

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2410, which was 91.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 80

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2318.85, which was 137.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 65

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2181.5, which was 424.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2630, which was -371.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 73

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 3000, which was 459.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 3000, which was 459.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 76

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2911.75, which was -772 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2911.75, which was -772 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 3683.75, which was 547.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 3350, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 3350, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 75

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 3340.4, which was 638.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 71

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2701.55, which was -162.7 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 68

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 3207.1, which was -66.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 3207.1, which was -66.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 2749, which was 169.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 2853.75, which was 503.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 2853.75, which was 503.8 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 32

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 2390, which was 258.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 76

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 2131.5, which was 292.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 80

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 1838.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

On 6 Nov SENSEX was trading at 83311.01. 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 16 Oct SENSEX was trading at 83467.66. 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 15 Oct SENSEX was trading at 82605.43. 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 Oct SENSEX was trading at 82500.82. 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 24DEC2025 83000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	38.75 ₹ 775	0.6 12.00	-	62,480 12,49,600	4,249 84,980	10,803 2,16,060
17 Dec	84559.65	34.4 ₹ 688	-10.65 -213.00	-	34,706 6,94,120	1,695 33,900	6,554 1,31,080
16 Dec	84679.86	48.6 ₹ 972	10.25 205.00	-	19,746 3,94,920	-778 -15,560	4,859 97,180
15 Dec	85213.36	39.05 ₹ 781	0.3 6.00	-	20,683 4,13,660	1,338 26,760	5,637 1,12,740
12 Dec	85267.66	36.4 ₹ 728	-29.2 -584.00	-	7,146 1,42,920	21 420	4,299 85,980
11 Dec	84818.13	67.15 ₹ 1,343	-75.2 -1504.00	-	8,951 1,79,020	3,460 69,200	4,278 85,560
10 Dec	84391.27	140.9 ₹ 2,818	32.5 650.00	-	1,321 26,420	154 3,080	818 16,360
9 Dec	84666.28	109.65 ₹ 2,193	2.8 56.00	-	734 14,680	62 1,240	664 13,280
8 Dec	85102.69	110 ₹ 2,200	53.85 1077.00	-	285 5,700	36 720	602 12,040
5 Dec	85712.37	55.25 ₹ 1,105	-44.75 -895.00	-	681 13,620	95 1,900	566 11,320
4 Dec	85265.32	100 ₹ 2,000	-27.05 -541.00	-	404 8,080	17 340	471 9,420
3 Dec	85106.81	116.8 ₹ 2,336	-11.7 -234.00	-	250 5,000	-13 -260	454 9,080
2 Dec	85138.27	123.1 ₹ 2,462	10.9 218.00	-	277 5,540	-123 -2,460	467 9,340
1 Dec	85641.90	108.85 ₹ 2,177	-15.3 -306.00	-	284 5,680	25 500	590 11,800
28 Nov	85706.67	122.7 ₹ 2,454	-15.9 -318.00	-	184 3,680	13 260	565 11,300
27 Nov	85720.38	135 ₹ 2,700	-50.7 -1014.00	-	237 4,740	19 380	552 11,040
26 Nov	85609.51	184 ₹ 3,680	-138.85 -2777.00	-	342 6,840	5 100	533 10,660
25 Nov	84587.01	326 ₹ 6,520	31.7 634.00	-	460 9,200	205 4,100	528 10,560
24 Nov	84900.71	298.65 ₹ 5,973	-14 -280.00	-	329 6,580	160 3,200	323 6,460
21 Nov	85231.92	319.7 ₹ 6,394	66.2 1324.00	-	199 3,980	-36 -720	163 3,260
20 Nov	85632.68	248 ₹ 4,960	-82.7 -1654.00	-	165 3,300	70 1,400	199 3,980
19 Nov	85186.47	327.3 ₹ 6,546	-74.85 -1497.00	-	119 2,380	39 780	129 2,580
18 Nov	84673.02	405.95 ₹ 8,119	37 740.00	-	119 2,380	-13 -260	90 1,800
17 Nov	84950.95	366 ₹ 7,320	-148.2 -2964.00	-	91 1,820	37 740	103 2,060
14 Nov	84562.78	526.4 ₹ 10,528	48.75 975.00	-	108 2,160	20 400	66 1,320
13 Nov	84478.67	477.65 ₹ 9,553	17.4 348.00	-	51 1,020	-9 -180	46 920
12 Nov	84466.51	460 ₹ 9,200	-171.2 -3424.00	-	45 900	-5 -100	55 1,100
11 Nov	83871.32	631.2 ₹ 12,624	-72.75 -1455.00	-	166 3,320	28 560	60 1,200
10 Nov	83535.35	705.05 ₹ 14,101	-141.3 -2826.00	-	49 980	-1 -20	32 640
7 Nov	83216.28	827.8 ₹ 16,556	-74.9 -1498.00	-	36 720	33 660	33 660
6 Nov	83311.01	1987 ₹ 39,740	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	1987 ₹ 39,740	0 0.00	-	0 0	0 0	0 0
15 Oct	82605.43	1987 ₹ 39,740	0 0.00	-	0 0	0 0	0 0
10 Oct	82500.82	1987 ₹ 39,740	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 24DEC2025

Delta for 83000 PE is -

Historical price for 83000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 38.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 4249 which increased total open position to 10803

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 34.4, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 6554

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 48.6, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -778 which decreased total open position to 4859

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 39.05, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1338 which increased total open position to 5637

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 36.4, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 4299

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 67.15, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 3460 which increased total open position to 4278

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 140.9, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 818

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 109.65, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 664

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 110, which was 53.85 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 602

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 55.25, which was -44.75 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 566

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 100, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 471

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 116.8, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 454

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 123.1, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 467

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 108.85, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 590

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 122.7, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 565

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 135, which was -50.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 552

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 184, which was -138.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 533

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 326, which was 31.7 higher than the previous day. The implied volatity was -, the open interest changed by 205 which increased total open position to 528

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 298.65, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 323

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 319.7, which was 66.2 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 163

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 248, which was -82.7 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 199

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 327.3, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 129

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 405.95, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 90

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 366, which was -148.2 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 103

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 526.4, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 66

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 477.65, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 46

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 460, which was -171.2 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 631.2, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 60

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 705.05, which was -141.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 827.8, which was -74.9 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 1987, 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 Oct SENSEX was trading at 83467.66. The strike last trading price was 1987, 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 Oct SENSEX was trading at 82605.43. The strike last trading price was 1987, 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 Oct SENSEX was trading at 82500.82. The strike last trading price was 1987, 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