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 04:01 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 83900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	580.8 ₹ 11,616	-138.75 -2775.00	-	76,434 15,28,680	620 12,400	1,181 23,620
17 Dec	84559.65	751 ₹ 15,020	-175.8 -3516.00	-	13,661 2,73,220	306 6,120	561 11,220
16 Dec	84679.86	898.25 ₹ 17,965	-480.55 -9611.00	-	1,202 24,040	129 2,580	255 5,100
15 Dec	85213.36	1383.3 ₹ 27,666	-112.55 -2251.00	-	268 5,360	1 20	126 2,520
12 Dec	85267.66	1504.7 ₹ 30,094	342.6 6852.00	-	265 5,300	-71 -1,420	125 2,500
11 Dec	84818.13	1153.2 ₹ 23,064	231.9 4638.00	-	620 12,400	-96 -1,920	196 3,920
10 Dec	84391.27	914.6 ₹ 18,292	-245.55 -4911.00	-	395 7,900	274 5,480	292 5,840
9 Dec	84666.28	1160.15 ₹ 23,203	-503.35 -10067.00	-	90 1,800	18 360	18 360
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
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
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 83900 expiring on 18DEC2025

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 580.8, which was -138.75 lower than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 1181

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 751, which was -175.8 lower than the previous day. The implied volatity was -, the open interest changed by 306 which increased total open position to 561

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 898.25, which was -480.55 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 255

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1383.3, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 126

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1504.7, which was 342.6 higher than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 125

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1153.2, which was 231.9 higher than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 196

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 914.6, which was -245.55 lower than the previous day. The implied volatity was -, the open interest changed by 274 which increased total open position to 292

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1160.15, which was -503.35 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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 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 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 83900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-19 -380.00	-	40,87,034 8,17,40,680	2,462 49,240	38,996 7,79,920
17 Dec	84559.65	13.15 ₹ 263	-19 -380.00	-	20,19,173 4,03,83,460	23,664 4,73,280	36,534 7,30,680
16 Dec	84679.86	35.95 ₹ 719	2 40.00	-	2,59,839 51,96,780	4,666 93,320	12,870 2,57,400
15 Dec	85213.36	34.8 ₹ 696	-9.2 -184.00	-	1,78,336 35,66,720	3,124 62,480	8,204 1,64,080
12 Dec	85267.66	41.55 ₹ 831	-55.95 -1119.00	-	1,63,291 32,65,820	3,033 60,660	5,080 1,01,600
11 Dec	84818.13	98.1 ₹ 1,962	-146.6 -2932.00	-	16,326 3,26,520	1,460 29,200	2,047 40,940
10 Dec	84391.27	259.35 ₹ 5,187	82.7 1654.00	-	3,521 70,420	213 4,260	587 11,740
9 Dec	84666.28	170.9 ₹ 3,418	24.1 482.00	-	1,369 27,380	183 3,660	374 7,480
8 Dec	85102.69	155.6 ₹ 3,112	72.35 1447.00	-	507 10,140	191 3,820	191 3,820
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
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 83900 expiring on 18DEC2025

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 0.05, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 2462 which increased total open position to 38996

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 13.15, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 23664 which increased total open position to 36534

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 35.95, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 4666 which increased total open position to 12870

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 34.8, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 3124 which increased total open position to 8204

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 41.55, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 3033 which increased total open position to 5080

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 98.1, which was -146.6 lower than the previous day. The implied volatity was -, the open interest changed by 1460 which increased total open position to 2047

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 259.35, which was 82.7 higher than the previous day. The implied volatity was -, the open interest changed by 213 which increased total open position to 587

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 170.9, which was 24.1 higher than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 374

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 155.6, which was 72.35 higher than the previous day. The implied volatity was -, the open interest changed by 191 which increased total open position to 191

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