SENSEX

Sensex

85267.66 +449.53 (0.53%)

L: 84956.74 H: 85320.82

Back to Option Chain

Historical option data for SENSEX
12 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 84100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	1314.85 ₹ 26,297	321.25 6425.00	-	530 10,600	-44 -880	252 5,040
11 Dec	84818.13	989.75 ₹ 19,795	197.6 3952.00	-	2,239 44,780	78 1,560	296 5,920
10 Dec	84391.27	775.35 ₹ 15,507	-240.45 -4809.00	-	441 8,820	121 2,420	218 4,360
9 Dec	84666.28	1034.85 ₹ 20,697	-485.5 -9710.00	-	165 3,300	97 1,940	97 1,940

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
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
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 84100 expiring on 18DEC2025

Delta for 84100 CE is -

Historical price for 84100 CE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1314.85, which was 321.25 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 252

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 989.75, which was 197.6 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 296

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 775.35, which was -240.45 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 218

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1034.85, which was -485.5 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 97

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 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 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 84100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	54.6 ₹ 1,092	-78.15 -1563.00	-	2,02,095 40,41,900	2,524 50,480	4,933 98,660
11 Dec	84818.13	132.75 ₹ 2,655	-178.9 -3578.00	-	20,958 4,19,160	1,745 34,900	2,409 48,180
10 Dec	84391.27	320 ₹ 6,400	92.9 1858.00	-	4,034 80,680	279 5,580	664 13,280
9 Dec	84666.28	220.6 ₹ 4,412	39.5 790.00	-	1,787 35,740	192 3,840	385 7,700
8 Dec	85102.69	191.4 ₹ 3,828	106.1 2122.00	-	537 10,740	-42 -840	193 3,860
5 Dec	85712.37	85.8 ₹ 1,716	-108.05 -2161.00	-	651 13,020	235 4,700	235 4,700
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
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
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 84100 expiring on 18DEC2025

Delta for 84100 PE is -

Historical price for 84100 PE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 54.6, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by 2524 which increased total open position to 4933

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 132.75, which was -178.9 lower than the previous day. The implied volatity was -, the open interest changed by 1745 which increased total open position to 2409

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 320, which was 92.9 higher than the previous day. The implied volatity was -, the open interest changed by 279 which increased total open position to 664

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 220.6, which was 39.5 higher than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 385

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 191.4, which was 106.1 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 193

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 85.8, which was -108.05 lower than the previous day. The implied volatity was -, the open interest changed by 235 which increased total open position to 235

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