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 83800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	844.05 ₹ 16,881	-178.15 -3563.00	-	6,294 1,25,880	63 1,260	338 6,760
16 Dec	84679.86	994.9 ₹ 19,898	-464.05 -9281.00	-	885 17,700	119 2,380	275 5,500
15 Dec	85213.36	1458.95 ₹ 29,179	-134.45 -2689.00	-	176 3,520	-16 -320	156 3,120
12 Dec	85267.66	1594.3 ₹ 31,886	346.25 6925.00	-	309 6,180	-35 -700	172 3,440
11 Dec	84818.13	1240.25 ₹ 24,805	246.6 4932.00	-	326 6,520	3 60	207 4,140

10 Dec	84391.27	986 ₹ 19,720	-288.45 -5769.00	-	256 5,120	179 3,580	204 4,080
9 Dec	84666.28	1274.45 ₹ 25,489	-373.55 -7471.00	-	27 540	22 440	25 500
8 Dec	85102.69	1648 ₹ 32,960	-501.2 -10024.00	-	3 60	3 60	3 60
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
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
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
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 83800 expiring on 18DEC2025

Delta for 83800 CE is -

Historical price for 83800 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 844.05, which was -178.15 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 338

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 994.9, which was -464.05 lower than the previous day. The implied volatity was -, the open interest changed by 119 which increased total open position to 275

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1458.95, which was -134.45 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 156

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1594.3, which was 346.25 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 172

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1240.25, which was 246.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 207

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 986, which was -288.45 lower than the previous day. The implied volatity was -, the open interest changed by 179 which increased total open position to 204

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1274.45, which was -373.55 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 25

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1648, which was -501.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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 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 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 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 83800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	9.4 ₹ 188	-15.35 -307.00	-	17,63,747 3,52,74,940	19,977 3,99,540	38,826 7,76,520
16 Dec	84679.86	28.05 ₹ 561	-0.75 -15.00	-	3,30,372 66,07,440	4,096 81,920	18,849 3,76,980
15 Dec	85213.36	29.55 ₹ 591	-8.6 -172.00	-	1,77,816 35,56,320	5,929 1,18,580	14,753 2,95,060
12 Dec	85267.66	36.6 ₹ 732	-47.35 -947.00	-	1,75,124 35,02,480	5,868 1,17,360	8,824 1,76,480
11 Dec	84818.13	83.05 ₹ 1,661	-133.15 -2663.00	-	21,793 4,35,860	1,626 32,520	2,956 59,120
10 Dec	84391.27	228.95 ₹ 4,579	74 1480.00	-	8,765 1,75,300	187 3,740	1,330 26,600
9 Dec	84666.28	155.2 ₹ 3,104	20.6 412.00	-	2,358 47,160	507 10,140	1,143 22,860
8 Dec	85102.69	141.35 ₹ 2,827	68.5 1370.00	-	1,249 24,980	633 12,660	636 12,720
5 Dec	85712.37	226.15 ₹ 4,523	0 0.00	-	0 0	0 0	3 60
4 Dec	85265.32	226.15 ₹ 4,523	0 0.00	-	1 20	1 20	3 60
3 Dec	85106.81	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
2 Dec	85138.27	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
1 Dec	85641.90	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
28 Nov	85706.67	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
27 Nov	85720.38	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
26 Nov	85609.51	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
25 Nov	84587.01	350 ₹ 7,000	-220 -4400.00	-	0 0	0 0	2 40
24 Nov	84900.71	350 ₹ 7,000	-220 -4400.00	-	2 40	0 0	2 40
21 Nov	85231.92	570 ₹ 11,400	289.3 5786.00	-	2 40	2 40	2 40
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
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 83800 expiring on 18DEC2025

Delta for 83800 PE is -

Historical price for 83800 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 9.4, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 19977 which increased total open position to 38826

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 28.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4096 which increased total open position to 18849

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 29.55, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 5929 which increased total open position to 14753

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 36.6, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 5868 which increased total open position to 8824

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 83.05, which was -133.15 lower than the previous day. The implied volatity was -, the open interest changed by 1626 which increased total open position to 2956

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 228.95, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 187 which increased total open position to 1330

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 155.2, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by 507 which increased total open position to 1143

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 141.35, which was 68.5 higher than the previous day. The implied volatity was -, the open interest changed by 633 which increased total open position to 636

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 226.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 226.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 350, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 570, which was 289.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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