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 83200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1458.6 ₹ 29,172	-304.75 -6095.00	-	15 300	-3 -60	25 500
17 Dec	84559.65	1763.35 ₹ 35,267	-14.25 -285.00	-	6 120	-1 -20	28 560
16 Dec	84679.86	1777.75 ₹ 35,555	-324.65 -6493.00	-	7 140	-6 -120	29 580
15 Dec	85213.36	2102.4 ₹ 42,048	-27.7 -554.00	-	12 240	-11 -220	35 700
12 Dec	85267.66	2130.1 ₹ 42,602	160.75 3215.00	-	21 420	-20 -400	46 920
11 Dec	84818.13	1969.35 ₹ 39,387	369.4 7388.00	-	15 300	-14 -280	66 1,320
10 Dec	84391.27	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
9 Dec	84666.28	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
8 Dec	85102.69	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
5 Dec	85712.37	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
4 Dec	85265.32	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
3 Dec	85106.81	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
2 Dec	85138.27	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
1 Dec	85641.90	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
28 Nov	85706.67	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
27 Nov	85720.38	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
26 Nov	85609.51	4182.8 ₹ 83,656	1462.15 29243.00	-	0 0	0 0	80 1,600
25 Nov	84587.01	4182.8 ₹ 83,656	1462.15 29243.00	-	80 1,600	80 1,600	80 1,600
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Sensex - strike price 83200 expiring on 24DEC2025

Delta for 83200 CE is -

Historical price for 83200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1458.6, which was -304.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 25

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1763.35, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1777.75, which was -324.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 29

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2102.4, which was -27.7 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 35

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2130.1, which was 160.75 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 46

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1969.35, which was 369.4 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 66

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 4182.8, which was 1462.15 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80

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

On 21 Nov SENSEX was trading at 85231.92. 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 20 Nov SENSEX was trading at 85632.68. 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 19 Nov SENSEX was trading at 85186.47. 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 18 Nov SENSEX was trading at 84673.02. 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 17 Nov SENSEX was trading at 84950.95. 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 14 Nov SENSEX was trading at 84562.78. 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 13 Nov SENSEX was trading at 84478.67. 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 12 Nov SENSEX was trading at 84466.51. 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 11 Nov SENSEX was trading at 83871.32. 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 10 Nov SENSEX was trading at 83535.35. 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 7 Nov SENSEX was trading at 83216.28. 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 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

SENSEX 24DEC2025 83200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	48.75 ₹ 975	-0.8 -16.00	-	15,864 3,17,280	1,626 32,520	3,232 64,640
17 Dec	84559.65	45.6 ₹ 912	-10.9 -218.00	-	5,628 1,12,560	1,332 26,640	1,606 32,120
16 Dec	84679.86	61.05 ₹ 1,221	12.4 248.00	-	876 17,520	207 4,140	274 5,480
15 Dec	85213.36	51.4 ₹ 1,028	2.15 43.00	-	213 4,260	34 680	67 1,340
12 Dec	85267.66	53.15 ₹ 1,063	-35.5 -710.00	-	115 2,300	-5 -100	33 660
11 Dec	84818.13	83.45 ₹ 1,669	-88.4 -1768.00	-	306 6,120	18 360	38 760
10 Dec	84391.27	174.75 ₹ 3,495	32.9 658.00	-	130 2,600	1 20	20 400
9 Dec	84666.28	144.95 ₹ 2,899	21.85 437.00	-	19 380	-1 -20	19 380
8 Dec	85102.69	129.95 ₹ 2,599	57.35 1147.00	-	36 720	-7 -140	20 400
5 Dec	85712.37	73.55 ₹ 1,471	-42.1 -842.00	-	88 1,760	-12 -240	27 540
4 Dec	85265.32	117.35 ₹ 2,347	-72.95 -1459.00	-	215 4,300	-90 -1,800	39 780
3 Dec	85106.81	102.35 ₹ 2,047	20.6 412.00	-	0 0	0 0	129 2,580
2 Dec	85138.27	102.35 ₹ 2,047	20.6 412.00	-	11 220	-10 -200	129 2,580
1 Dec	85641.90	81.75 ₹ 1,635	-59 -1180.00	-	1 20	1 20	139 2,780
28 Nov	85706.67	137.45 ₹ 2,749	-33.9 -678.00	-	25 500	-1 -20	138 2,760
27 Nov	85720.38	171.35 ₹ 3,427	-36.55 -731.00	-	27 540	1 20	139 2,780
26 Nov	85609.51	207.45 ₹ 4,149	-148.4 -2968.00	-	19 380	12 240	138 2,760
25 Nov	84587.01	364.15 ₹ 7,283	28.75 575.00	-	187 3,740	122 2,440	126 2,520
24 Nov	84900.71	350.9 ₹ 7,018	5.4 108.00	-	10 200	-3 -60	4 80
21 Nov	85231.92	345.5 ₹ 6,910	80.8 1616.00	-	8 160	-8 -160	7 140
20 Nov	85632.68	264.7 ₹ 5,294	-87.95 -1759.00	-	9 180	-3 -60	15 300
19 Nov	85186.47	352.65 ₹ 7,053	-435.75 -8715.00	-	18 360	18 360	18 360
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Sensex - strike price 83200 expiring on 24DEC2025

Delta for 83200 PE is -

Historical price for 83200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 48.75, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1626 which increased total open position to 3232

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 45.6, which was -10.9 lower than the previous day. The implied volatity was -, the open interest changed by 1332 which increased total open position to 1606

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 61.05, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 274

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 51.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 67

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 53.15, which was -35.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 33

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 83.45, which was -88.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 38

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 174.75, which was 32.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 144.95, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 129.95, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 20

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 73.55, which was -42.1 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 27

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 117.35, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 39

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 102.35, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 102.35, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 129

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 81.75, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 139

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 137.45, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 171.35, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 139

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 207.45, which was -148.4 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 138

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 364.15, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 126

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 350.9, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 345.5, which was 80.8 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 7

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 264.7, which was -87.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 352.65, which was -435.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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