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 83500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1140 ₹ 22,800	-156.55 -3131.00	-	3,483 69,660	344 6,880	586 11,720
16 Dec	84679.86	1266.3 ₹ 25,326	-492.9 -9858.00	-	769 15,380	36 720	242 4,840
15 Dec	85213.36	1763.8 ₹ 35,276	-128.6 -2572.00	-	495 9,900	92 1,840	206 4,120
12 Dec	85267.66	1892.4 ₹ 37,848	385.05 7701.00	-	58 1,160	5 100	114 2,280
11 Dec	84818.13	1496.45 ₹ 29,929	264.3 5286.00	-	385 7,700	84 1,680	109 2,180
10 Dec	84391.27	1237.75 ₹ 24,755	-351 -7020.00	-	38 760	25 500	25 500
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
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83500 expiring on 18DEC2025

Delta for 83500 CE is -

Historical price for 83500 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1140, which was -156.55 lower than the previous day. The implied volatity was -, the open interest changed by 344 which increased total open position to 586

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1266.3, which was -492.9 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 242

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1763.8, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 206

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1892.4, which was 385.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 114

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1496.45, which was 264.3 higher than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 109

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1237.75, which was -351 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

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

On 3 Nov SENSEX was trading at 83978.49. 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 31 Oct SENSEX was trading at 83938.71. 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

SENSEX 18DEC2025 83500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	4.6 ₹ 92	-7.7 -154.00	-	9,82,476 1,96,49,520	9,463 1,89,260	48,086 9,61,720
16 Dec	84679.86	13.5 ₹ 270	-5.75 -115.00	-	4,03,225 80,64,500	18,847 3,76,940	38,623 7,72,460
15 Dec	85213.36	20.4 ₹ 408	-5.45 -109.00	-	2,72,622 54,52,440	4,096 81,920	19,776 3,95,520
12 Dec	85267.66	24.8 ₹ 496	-27.05 -541.00	-	2,84,898 56,97,960	2,243 44,860	15,680 3,13,600
11 Dec	84818.13	51 ₹ 1,020	-97.6 -1952.00	-	80,867 16,17,340	8,928 1,78,560	13,437 2,68,740
10 Dec	84391.27	157.1 ₹ 3,142	51.15 1023.00	-	25,936 5,18,720	2,005 40,100	4,509 90,180
9 Dec	84666.28	104.6 ₹ 2,092	7 140.00	-	10,014 2,00,280	1,505 30,100	2,504 50,080
8 Dec	85102.69	96.45 ₹ 1,929	48 960.00	-	4,823 96,460	786 15,720	999 19,980
5 Dec	85712.37	48.9 ₹ 978	-51.1 -1022.00	-	821 16,420	201 4,020	213 4,260
4 Dec	85265.32	100 ₹ 2,000	-68.5 -1370.00	-	12 240	11 220	12 240
3 Dec	85106.81	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
2 Dec	85138.27	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
1 Dec	85641.90	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
28 Nov	85706.67	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
27 Nov	85720.38	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
26 Nov	85609.51	378.4 ₹ 7,568	-230.7 -4614.00	-	0 0	0 0	1 20
25 Nov	84587.01	378.4 ₹ 7,568	-230.7 -4614.00	-	2 40	1 20	1 20
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
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83500 expiring on 18DEC2025

Delta for 83500 PE is -

Historical price for 83500 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4.6, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 9463 which increased total open position to 48086

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 13.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 18847 which increased total open position to 38623

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 20.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 4096 which increased total open position to 19776

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 24.8, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 2243 which increased total open position to 15680

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 51, which was -97.6 lower than the previous day. The implied volatity was -, the open interest changed by 8928 which increased total open position to 13437

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 157.1, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by 2005 which increased total open position to 4509

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 104.6, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1505 which increased total open position to 2504

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 96.45, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 786 which increased total open position to 999

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 48.9, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 213

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 100, which was -68.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 378.4, which was -230.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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