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 83700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	780.7 ₹ 15,614	-136.5 -2730.00	-	7,135 1,42,700	400 8,000	555 11,100
17 Dec	84559.65	943.15 ₹ 18,863	-194.9 -3898.00	-	3,272 65,440	-30 -600	155 3,100
16 Dec	84679.86	1090.3 ₹ 21,806	-463.6 -9272.00	-	405 8,100	-5 -100	185 3,700
15 Dec	85213.36	1553.9 ₹ 31,078	-137.7 -2754.00	-	117 2,340	-30 -600	190 3,800
12 Dec	85267.66	1687.9 ₹ 33,758	348 6960.00	-	219 4,380	-8 -160	220 4,400
11 Dec	84818.13	1309.6 ₹ 26,192	234.75 4695.00	-	585 11,700	123 2,460	228 4,560
10 Dec	84391.27	1034.6 ₹ 20,692	-328.15 -6563.00	-	155 3,100	103 2,060	105 2,100
9 Dec	84666.28	1362.75 ₹ 27,255	-450.2 -9004.00	-	2 40	2 40	2 40
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 83700 expiring on 18DEC2025

Delta for 83700 CE is -

Historical price for 83700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 780.7, which was -136.5 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 555

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 943.15, which was -194.9 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 155

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1090.3, which was -463.6 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 185

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1553.9, which was -137.7 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 190

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1687.9, which was 348 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 220

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1309.6, which was 234.75 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 228

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1034.6, which was -328.15 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 105

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1362.75, which was -450.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 83700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-9.85 -197.00	-	19,08,804 3,81,76,080	-1,704 -34,080	29,988 5,99,760
17 Dec	84559.65	6.9 ₹ 138	-12.35 -247.00	-	11,33,241 2,26,64,820	13,143 2,62,860	31,692 6,33,840
16 Dec	84679.86	22 ₹ 440	-2.7 -54.00	-	2,70,359 54,07,180	6,986 1,39,720	18,549 3,70,980
15 Dec	85213.36	25.95 ₹ 519	-7.3 -146.00	-	1,81,559 36,31,180	2,116 42,320	11,563 2,31,260
12 Dec	85267.66	31.35 ₹ 627	-39.45 -789.00	-	1,63,060 32,61,200	5,300 1,06,000	9,447 1,88,940
11 Dec	84818.13	70.15 ₹ 1,403	-119.1 -2382.00	-	25,715 5,14,300	3,647 72,940	4,147 82,940
10 Dec	84391.27	199.05 ₹ 3,981	63.15 1263.00	-	4,241 84,820	136 2,720	500 10,000
9 Dec	84666.28	137.05 ₹ 2,741	15.65 313.00	-	1,361 27,220	199 3,980	364 7,280
8 Dec	85102.69	127.9 ₹ 2,558	64.35 1287.00	-	497 9,940	165 3,300	165 3,300
5 Dec	85712.37	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
4 Dec	85265.32	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
3 Dec	85106.81	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
2 Dec	85138.27	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
1 Dec	85641.90	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
28 Nov	85706.67	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
27 Nov	85720.38	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
26 Nov	85609.51	360 ₹ 7,200	-312 -6240.00	-	0 0	0 0	0 0
25 Nov	84587.01	360 ₹ 7,200	-312 -6240.00	-	6 120	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 83700 expiring on 18DEC2025

Delta for 83700 PE is -

Historical price for 83700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -1704 which decreased total open position to 29988

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 6.9, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 13143 which increased total open position to 31692

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 22, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 6986 which increased total open position to 18549

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 25.95, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 2116 which increased total open position to 11563

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 31.35, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 9447

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 70.15, which was -119.1 lower than the previous day. The implied volatity was -, the open interest changed by 3647 which increased total open position to 4147

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 199.05, which was 63.15 higher than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 500

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 137.05, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 364

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 127.9, which was 64.35 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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 360, which was -312 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