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 24-DEC-2025 83900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	851.8 ₹ 17,036	-134.65 -2693.00	-	924 18,480	206 4,120	246 4,920
17 Dec	84559.65	1005.95 ₹ 20,119	-154.8 -3096.00	-	81 1,620	25 500	40 800

16 Dec	84679.86	1142.5 ₹ 22,850	-246.15 -4923.00	-	12 240	2 40	15 300
15 Dec	85213.36	1388.65 ₹ 27,773	-331.3 -6626.00	-	2 40	0 0	13 260
12 Dec	85267.66	1719.95 ₹ 34,399	269.95 5399.00	-	3 60	-2 -40	13 260
11 Dec	84818.13	1450 ₹ 29,000	247 4940.00	-	13 260	-5 -100	15 300
10 Dec	84391.27	1203 ₹ 24,060	-366.45 -7329.00	-	11 220	5 100	20 400
9 Dec	84666.28	2003 ₹ 40,060	-192 -3840.00	-	0 0	0 0	15 300
8 Dec	85102.69	2003 ₹ 40,060	-192 -3840.00	-	1 20	1 20	15 300
5 Dec	85712.37	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
4 Dec	85265.32	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
3 Dec	85106.81	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
2 Dec	85138.27	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
1 Dec	85641.90	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
28 Nov	85706.67	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
27 Nov	85720.38	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
26 Nov	85609.51	2978.1 ₹ 59,562	729.45 14589.00	-	0 0	0 0	14 280
25 Nov	84587.01	2978.1 ₹ 59,562	729.45 14589.00	-	14 280	14 280	14 280
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
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	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
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83900 expiring on 24DEC2025

Delta for 83900 CE is -

Historical price for 83900 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 851.8, which was -134.65 lower than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 246

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1005.95, which was -154.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 40

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1142.5, which was -246.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1388.65, which was -331.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1719.95, which was 269.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1450, which was 247 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 15

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1203, which was -366.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2003, which was -192 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2003, which was -192 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2978.1, which was 729.45 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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 20 Nov SENSEX was trading at 85632.68. 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 19 Nov SENSEX was trading at 85186.47. 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 18 Nov SENSEX was trading at 84673.02. 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 17 Nov SENSEX was trading at 84950.95. 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 14 Nov SENSEX was trading at 84562.78. 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 13 Nov SENSEX was trading at 84478.67. 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 12 Nov SENSEX was trading at 84466.51. 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 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 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

On 24 Oct SENSEX was trading at 84211.88. 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 20 Oct SENSEX was trading at 84363.37. 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 17 Oct SENSEX was trading at 83952.19. 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 16 Oct SENSEX was trading at 83467.66. 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 24DEC2025 83900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	145.5 ₹ 2,910	0.1 2.00	-	16,565 3,31,300	1,097 21,940	1,672 33,440
17 Dec	84559.65	135.1 ₹ 2,702	-11.4 -228.00	-	3,174 63,480	319 6,380	575 11,500
16 Dec	84679.86	156 ₹ 3,120	52.15 1043.00	-	1,092 21,840	-41 -820	256 5,120
15 Dec	85213.36	105.7 ₹ 2,114	2.8 56.00	-	1,709 34,180	-7 -140	297 5,940
12 Dec	85267.66	99 ₹ 1,980	-85.8 -1716.00	-	614 12,280	112 2,240	304 6,080
11 Dec	84818.13	181.2 ₹ 3,624	-148.3 -2966.00	-	394 7,880	-43 -860	192 3,840
10 Dec	84391.27	337.2 ₹ 6,744	71.45 1429.00	-	464 9,280	91 1,820	235 4,700
9 Dec	84666.28	254.45 ₹ 5,089	35.2 704.00	-	288 5,760	59 1,180	144 2,880
8 Dec	85102.69	229.5 ₹ 4,590	103.1 2062.00	-	82 1,640	-8 -160	85 1,700
5 Dec	85712.37	123 ₹ 2,460	-79.5 -1590.00	-	149 2,980	-26 -520	93 1,860
4 Dec	85265.32	205.85 ₹ 4,117	-45.95 -919.00	-	74 1,480	-42 -840	119 2,380
3 Dec	85106.81	246.25 ₹ 4,925	-3.9 -78.00	-	37 740	0 0	161 3,220
2 Dec	85138.27	242.7 ₹ 4,854	21.85 437.00	-	84 1,680	64 1,280	161 3,220
1 Dec	85641.90	220.85 ₹ 4,417	10.95 219.00	-	65 1,300	15 300	97 1,940
28 Nov	85706.67	206.55 ₹ 4,131	-78.7 -1574.00	-	12 240	2 40	82 1,640
27 Nov	85720.38	285.25 ₹ 5,705	-17.55 -351.00	-	57 1,140	-23 -460	80 1,600
26 Nov	85609.51	302.8 ₹ 6,056	-208.05 -4161.00	-	29 580	-12 -240	103 2,060
25 Nov	84587.01	507.7 ₹ 10,154	9.05 181.00	-	73 1,460	55 1,100	115 2,300
24 Nov	84900.71	500.7 ₹ 10,014	25.1 502.00	-	13 260	0 0	60 1,200
21 Nov	85231.92	473.6 ₹ 9,472	91.65 1833.00	-	12 240	0 0	60 1,200
20 Nov	85632.68	381.95 ₹ 7,639	-111.95 -2239.00	-	4 80	0 0	60 1,200
19 Nov	85186.47	493.9 ₹ 9,878	-539.5 -10790.00	-	73 1,460	60 1,200	60 1,200
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	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
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	83467.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83900 expiring on 24DEC2025

Delta for 83900 PE is -

Historical price for 83900 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 145.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1097 which increased total open position to 1672

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 135.1, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 319 which increased total open position to 575

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 156, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 256

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 105.7, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 297

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 99, which was -85.8 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 304

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 181.2, which was -148.3 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 192

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 337.2, which was 71.45 higher than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 235

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 254.45, which was 35.2 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 144

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 229.5, which was 103.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 85

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 123, which was -79.5 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 93

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 205.85, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 119

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 246.25, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 242.7, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 161

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 220.85, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 97

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 206.55, which was -78.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 82

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 285.25, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 80

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 302.8, which was -208.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 103

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 507.7, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 115

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 500.7, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 473.6, which was 91.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 381.95, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 493.9, which was -539.5 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60

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