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 18-DEC-2025 83300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1179.7 ₹ 23,594	-157.75 -3155.00	-	373 7,460	20 400	44 880
17 Dec	84559.65	1338.05 ₹ 26,761	-239.2 -4784.00	-	84 1,680	8 160	24 480
16 Dec	84679.86	1577.25 ₹ 31,545	-419.55 -8391.00	-	10 200	1 20	16 320
15 Dec	85213.36	1996.8 ₹ 39,936	-58.35 -1167.00	-	12 240	9 180	15 300
12 Dec	85267.66	1497.15 ₹ 29,943	161.65 3233.00	-	0 0	0 0	6 120
11 Dec	84818.13	1497.15 ₹ 29,943	161.65 3233.00	-	6 120	1 20	6 120
10 Dec	84391.27	1790 ₹ 35,800	-339.2 -6784.00	-	0 0	0 0	5 100
9 Dec	84666.28	1790 ₹ 35,800	-339.2 -6784.00	-	5 100	5 100	5 100
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
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83300 expiring on 18DEC2025

Delta for 83300 CE is -

Historical price for 83300 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1179.7, which was -157.75 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 44

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1338.05, which was -239.2 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 24

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1577.25, which was -419.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1996.8, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 15

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1497.15, which was 161.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1497.15, which was 161.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1790, which was -339.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1790, which was -339.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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

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 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 4 Nov SENSEX was trading at 83459.15. 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 83300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-4.25 -85.00	-	7,35,642 1,47,12,840	-323 -6,460	32,569 6,51,380
17 Dec	84559.65	3.35 ₹ 67	-5.15 -103.00	-	3,56,984 71,39,680	11,063 2,21,260	32,892 6,57,840
16 Dec	84679.86	9.4 ₹ 188	-5.8 -116.00	-	1,56,849 31,36,980	13,389 2,67,780	21,829 4,36,580
15 Dec	85213.36	16.15 ₹ 323	-5.25 -105.00	-	92,747 18,54,940	3,749 74,980	8,440 1,68,800
12 Dec	85267.66	20.65 ₹ 413	-19.2 -384.00	-	88,115 17,62,300	1,682 33,640	4,691 93,820
11 Dec	84818.13	39.4 ₹ 788	-75.65 -1513.00	-	12,924 2,58,480	2,729 54,580	3,009 60,180
10 Dec	84391.27	119.6 ₹ 2,392	37.05 741.00	-	1,873 37,460	102 2,040	280 5,600
9 Dec	84666.28	81.1 ₹ 1,622	-1.2 -24.00	-	553 11,060	74 1,480	178 3,560
8 Dec	85102.69	85.6 ₹ 1,712	50 1000.00	-	252 5,040	104 2,080	104 2,080
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
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83300 expiring on 18DEC2025

Delta for 83300 PE is -

Historical price for 83300 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -323 which decreased total open position to 32569

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 11063 which increased total open position to 32892

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 9.4, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 13389 which increased total open position to 21829

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 16.15, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 3749 which increased total open position to 8440

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 20.65, which was -19.2 lower than the previous day. The implied volatity was -, the open interest changed by 1682 which increased total open position to 4691

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 39.4, which was -75.65 lower than the previous day. The implied volatity was -, the open interest changed by 2729 which increased total open position to 3009

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 119.6, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 102 which increased total open position to 280

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 81.1, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 178

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 85.6, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 104

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