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 18-DEC-2025 84200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	281 ₹ 5,620	-172.5 -3450.00	-	15,93,571 3,18,71,420	-264 -5,280	5,822 1,16,440
17 Dec	84559.65	479.05 ₹ 9,581	-166 -3320.00	-	2,35,848 47,16,960	1,615 32,300	6,086 1,21,720
16 Dec	84679.86	638.4 ₹ 12,768	-464.15 -9283.00	-	15,990 3,19,800	3,956 79,120	4,471 89,420
15 Dec	85213.36	1103.9 ₹ 22,078	-125.25 -2505.00	-	2,034 40,680	47 940	515 10,300
12 Dec	85267.66	1223.35 ₹ 24,467	305.7 6114.00	-	976 19,520	-124 -2,480	468 9,360
11 Dec	84818.13	901.65 ₹ 18,033	184 3680.00	-	8,053 1,61,060	276 5,520	592 11,840
10 Dec	84391.27	692 ₹ 13,840	-258.7 -5174.00	-	679 13,580	224 4,480	316 6,320
9 Dec	84666.28	968.15 ₹ 19,363	-483.1 -9662.00	-	244 4,880	92 1,840	92 1,840
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
18 Nov	84673.02	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 84200 expiring on 18DEC2025

Delta for 84200 CE is -

Historical price for 84200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 281, which was -172.5 lower than the previous day. The implied volatity was -, the open interest changed by -264 which decreased total open position to 5822

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 479.05, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 1615 which increased total open position to 6086

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 638.4, which was -464.15 lower than the previous day. The implied volatity was -, the open interest changed by 3956 which increased total open position to 4471

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1103.9, which was -125.25 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 515

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1223.35, which was 305.7 higher than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 468

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 901.65, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by 276 which increased total open position to 592

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 692, which was -258.7 lower than the previous day. The implied volatity was -, the open interest changed by 224 which increased total open position to 316

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 968.15, which was -483.1 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 92

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 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 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 84200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-54.3 -1086.00	-	1,66,82,217 33,36,44,340	26,052 5,21,040	89,995 17,99,900
17 Dec	84559.65	43.8 ₹ 876	-27.75 -555.00	-	44,38,814 8,87,76,280	41,049 8,20,980	63,943 12,78,860
16 Dec	84679.86	78.2 ₹ 1,564	21.55 431.00	-	5,18,318 1,03,66,360	12,587 2,51,740	22,894 4,57,880
15 Dec	85213.36	57.35 ₹ 1,147	-10.4 -208.00	-	2,95,647 59,12,940	1,842 36,840	10,307 2,06,140
12 Dec	85267.66	62.75 ₹ 1,255	-91.1 -1822.00	-	2,48,660 49,73,200	4,633 92,660	8,465 1,69,300
11 Dec	84818.13	150.4 ₹ 3,008	-195.05 -3901.00	-	33,052 6,61,040	3,214 64,280	3,832 76,640
10 Dec	84391.27	363.95 ₹ 7,279	112.35 2247.00	-	4,300 86,000	294 5,880	618 12,360
9 Dec	84666.28	246.85 ₹ 4,937	45.3 906.00	-	2,128 42,560	66 1,320	324 6,480
8 Dec	85102.69	192.1 ₹ 3,842	95.95 1919.00	-	1,063 21,260	34 680	258 5,160
5 Dec	85712.37	92.7 ₹ 1,854	-123 -2460.00	-	538 10,760	218 4,360	224 4,480
4 Dec	85265.32	190 ₹ 3,800	-53.05 -1061.00	-	0 0	0 0	6 120
3 Dec	85106.81	190 ₹ 3,800	-53.05 -1061.00	-	0 0	0 0	6 120
2 Dec	85138.27	190 ₹ 3,800	-53.05 -1061.00	-	0 0	0 0	6 120
1 Dec	85641.90	190 ₹ 3,800	-53.05 -1061.00	-	0 0	0 0	6 120
28 Nov	85706.67	190 ₹ 3,800	-53.05 -1061.00	-	75 1,500	6 120	6 120
27 Nov	85720.38	243.05 ₹ 4,861	-60.75 -1215.00	-	1 20	-1 -20	0 0
26 Nov	85609.51	1018.65 ₹ 20,373	169.8 3396.00	-	0 0	0 0	1 20
25 Nov	84587.01	1018.65 ₹ 20,373	169.8 3396.00	-	1 20	1 20	1 20
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
18 Nov	84673.02	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 84200 expiring on 18DEC2025

Delta for 84200 PE is -

Historical price for 84200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 26052 which increased total open position to 89995

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 43.8, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 41049 which increased total open position to 63943

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 78.2, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 12587 which increased total open position to 22894

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 57.35, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 1842 which increased total open position to 10307

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 62.75, which was -91.1 lower than the previous day. The implied volatity was -, the open interest changed by 4633 which increased total open position to 8465

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 150.4, which was -195.05 lower than the previous day. The implied volatity was -, the open interest changed by 3214 which increased total open position to 3832

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 363.95, which was 112.35 higher than the previous day. The implied volatity was -, the open interest changed by 294 which increased total open position to 618

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 246.85, which was 45.3 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 324

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 192.1, which was 95.95 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 258

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 92.7, which was -123 lower than the previous day. The implied volatity was -, the open interest changed by 218 which increased total open position to 224

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 190, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 190, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 190, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 190, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 190, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 243.05, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1018.65, which was 169.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1018.65, which was 169.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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