SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 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 83400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1239.4 ₹ 24,788	-138.5 -2770.00	-	64 1,280	-8 -160	9 180
16 Dec	84679.86	1375 ₹ 27,500	-466.2 -9324.00	-	17 340	-1 -20	17 340
15 Dec	85213.36	1841.2 ₹ 36,824	-88.8 -1776.00	-	64 1,280	5 100	18 360
12 Dec	85267.66	1930 ₹ 38,600	389.05 7781.00	-	10 200	1 20	13 260
11 Dec	84818.13	1540.95 ₹ 30,819	240.95 4819.00	-	21 420	9 180	12 240
10 Dec	84391.27	1300 ₹ 26,000	-363.15 -7263.00	-	4 80	3 60	3 60
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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

4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83400 expiring on 18DEC2025

Delta for 83400 CE is -

Historical price for 83400 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1239.4, which was -138.5 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 9

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1375, which was -466.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1841.2, which was -88.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1930, which was 389.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1540.95, which was 240.95 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 12

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1300, which was -363.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 9 Dec SENSEX was trading at 84666.28. 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 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 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 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 83400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	3.75 ₹ 75	-6.3 -126.00	-	4,60,019 92,00,380	13,023 2,60,460	31,834 6,36,680
16 Dec	84679.86	11.25 ₹ 225	-5.5 -110.00	-	1,79,751 35,95,020	9,360 1,87,200	18,811 3,76,220
15 Dec	85213.36	18.4 ₹ 368	-5.45 -109.00	-	1,02,347 20,46,940	6,087 1,21,740	9,451 1,89,020
12 Dec	85267.66	22.25 ₹ 445	-23.25 -465.00	-	77,745 15,54,900	1,520 30,400	3,364 67,280
11 Dec	84818.13	44.05 ₹ 881	-86.5 -1730.00	-	22,749 4,54,980	1,578 31,560	1,844 36,880
10 Dec	84391.27	138.65 ₹ 2,773	42.3 846.00	-	2,033 40,660	59 1,180	266 5,320
9 Dec	84666.28	92.5 ₹ 1,850	2.15 43.00	-	685 13,700	93 1,860	207 4,140
8 Dec	85102.69	93.7 ₹ 1,874	52.35 1047.00	-	334 6,680	114 2,280	114 2,280
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
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83400 expiring on 18DEC2025

Delta for 83400 PE is -

Historical price for 83400 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3.75, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 13023 which increased total open position to 31834

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 11.25, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 9360 which increased total open position to 18811

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 6087 which increased total open position to 9451

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 22.25, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 1520 which increased total open position to 3364

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 44.05, which was -86.5 lower than the previous day. The implied volatity was -, the open interest changed by 1578 which increased total open position to 1844

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 138.65, which was 42.3 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 266

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 92.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 207

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 93.7, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 114

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