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 84000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	84481.81	481.5 ₹ 9,630	-144.05 -2881.00	-	6,01,445 1,20,28,900	2,602 52,040	5,971 1,19,420
17 Dec	84559.65	655.95 ₹ 13,119	-164.15 -3283.00	-	1,51,058 30,21,160	620 12,400	3,369 67,380
16 Dec	84679.86	805 ₹ 16,100	-480.15 -9603.00	-	16,052 3,21,040	1,085 21,700	2,749 54,980
15 Dec	85213.36	1283.6 ₹ 25,672	-120.4 -2408.00	-	7,233 1,44,660	192 3,840	1,664 33,280
12 Dec	85267.66	1414.6 ₹ 28,292	336.9 6738.00	-	3,504 70,080	-191 -3,820	1,472 29,440
11 Dec	84818.13	1081.15 ₹ 21,623	229.4 4588.00	-	11,986 2,39,720	273 5,460	1,663 33,260
10 Dec	84391.27	815 ₹ 16,300	-278.7 -5574.00	-	2,967 59,340	828 16,560	1,390 27,800
9 Dec	84666.28	1096.3 ₹ 21,926	-376.25 -7525.00	-	1,254 25,080	364 7,280	562 11,240
8 Dec	85102.69	1450 ₹ 29,000	-578.65 -11573.00	-	201 4,020	153 3,060	198 3,960
5 Dec	85712.37	2028.65 ₹ 40,573	338.65 6773.00	-	45 900	40 800	45 900
4 Dec	85265.32	1690 ₹ 33,800	112.65 2253.00	-	1 20	1 20	5 100
3 Dec	85106.81	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
2 Dec	85138.27	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
1 Dec	85641.90	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
28 Nov	85706.67	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
27 Nov	85720.38	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
26 Nov	85609.51	1784.65 ₹ 35,693	-207.7 -4154.00	-	0 0	0 0	4 80
25 Nov	84587.01	1784.65 ₹ 35,693	-207.7 -4154.00	-	4 80	4 80	4 80
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
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
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 84000 expiring on 18DEC2025

Delta for 84000 CE is -

Historical price for 84000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 481.5, which was -144.05 lower than the previous day. The implied volatity was -, the open interest changed by 2602 which increased total open position to 5971

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 655.95, which was -164.15 lower than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 3369

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 805, which was -480.15 lower than the previous day. The implied volatity was -, the open interest changed by 1085 which increased total open position to 2749

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1283.6, which was -120.4 lower than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 1664

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1414.6, which was 336.9 higher than the previous day. The implied volatity was -, the open interest changed by -191 which decreased total open position to 1472

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1081.15, which was 229.4 higher than the previous day. The implied volatity was -, the open interest changed by 273 which increased total open position to 1663

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 815, which was -278.7 lower than the previous day. The implied volatity was -, the open interest changed by 828 which increased total open position to 1390

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1096.3, which was -376.25 lower than the previous day. The implied volatity was -, the open interest changed by 364 which increased total open position to 562

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1450, which was -578.65 lower than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 198

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2028.65, which was 338.65 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 45

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1690, which was 112.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1784.65, which was -207.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 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 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 84000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-27.35 -547.00	-	94,54,345 18,90,86,900	-7,197 -1,43,940	81,919 16,38,380
17 Dec	84559.65	20.15 ₹ 403	-22.1 -442.00	-	51,90,019 10,38,00,380	22,543 4,50,860	89,116 17,82,320
16 Dec	84679.86	47.05 ₹ 941	6.85 137.00	-	7,55,593 1,51,11,860	41,678 8,33,560	66,573 13,31,460
15 Dec	85213.36	40.95 ₹ 819	-9.35 -187.00	-	5,43,722 1,08,74,440	4,910 98,200	24,895 4,97,900
12 Dec	85267.66	47.75 ₹ 955	-67.3 -1346.00	-	4,30,662 86,13,240	6,715 1,34,300	19,985 3,99,700
11 Dec	84818.13	111.8 ₹ 2,236	-161.65 -3233.00	-	92,223 18,44,460	9,620 1,92,400	13,270 2,65,400
10 Dec	84391.27	286.5 ₹ 5,730	87.05 1741.00	-	29,282 5,85,640	191 3,820	3,650 73,000
9 Dec	84666.28	196.45 ₹ 3,929	32.8 656.00	-	13,788 2,75,760	1,613 32,260	3,459 69,180
8 Dec	85102.69	168.15 ₹ 3,363	91.7 1834.00	-	9,956 1,99,120	-401 -8,020	1,846 36,920
5 Dec	85712.37	74.1 ₹ 1,482	-69.7 -1394.00	-	7,127 1,42,540	2,068 41,360	2,247 44,940
4 Dec	85265.32	167.55 ₹ 3,351	-104.7 -2094.00	-	208 4,160	177 3,540	179 3,580
3 Dec	85106.81	172.3 ₹ 3,446	5.15 103.00	-	0 0	0 0	2 40
2 Dec	85138.27	172.3 ₹ 3,446	5.15 103.00	-	0 0	0 0	2 40
1 Dec	85641.90	172.3 ₹ 3,446	5.15 103.00	-	2 40	2 40	2 40
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
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
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 84000 expiring on 18DEC2025

Delta for 84000 PE is -

Historical price for 84000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by -7197 which decreased total open position to 81919

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 20.15, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 22543 which increased total open position to 89116

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 47.05, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 41678 which increased total open position to 66573

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 40.95, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 4910 which increased total open position to 24895

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 47.75, which was -67.3 lower than the previous day. The implied volatity was -, the open interest changed by 6715 which increased total open position to 19985

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 111.8, which was -161.65 lower than the previous day. The implied volatity was -, the open interest changed by 9620 which increased total open position to 13270

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 286.5, which was 87.05 higher than the previous day. The implied volatity was -, the open interest changed by 191 which increased total open position to 3650

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 196.45, which was 32.8 higher than the previous day. The implied volatity was -, the open interest changed by 1613 which increased total open position to 3459

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 168.15, which was 91.7 higher than the previous day. The implied volatity was -, the open interest changed by -401 which decreased total open position to 1846

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 74.1, which was -69.7 lower than the previous day. The implied volatity was -, the open interest changed by 2068 which increased total open position to 2247

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 167.55, which was -104.7 lower than the previous day. The implied volatity was -, the open interest changed by 177 which increased total open position to 179

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 172.3, which was 5.15 higher 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 172.3, which was 5.15 higher 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 172.3, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

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