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 84300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	181.5 ₹ 3,630	-193.35 -3867.00	-	53,41,688 10,68,33,760	13,911 2,78,220	21,527 4,30,540
17 Dec	84559.65	400.3 ₹ 8,006	-171.1 -3422.00	-	6,28,917 1,25,78,340	5,046 1,00,920	7,616 1,52,320
16 Dec	84679.86	554.7 ₹ 11,094	-459.05 -9181.00	-	24,239 4,84,780	2,093 41,860	2,570 51,400
15 Dec	85213.36	1014.55 ₹ 20,291	-118.2 -2364.00	-	3,765 75,300	-154 -3,080	477 9,540
12 Dec	85267.66	1136.35 ₹ 22,727	295.65 5913.00	-	1,929 38,580	-73 -1,460	631 12,620

11 Dec	84818.13	833.9 ₹ 16,678	176.4 3528.00	-	12,464 2,49,280	276 5,520	704 14,080
10 Dec	84391.27	605.05 ₹ 12,101	-273.55 -5471.00	-	1,925 38,500	334 6,680	428 8,560
9 Dec	84666.28	889.9 ₹ 17,798	-493.95 -9879.00	-	392 7,840	94 1,880	94 1,880
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 84300 expiring on 18DEC2025

Delta for 84300 CE is -

Historical price for 84300 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 181.5, which was -193.35 lower than the previous day. The implied volatity was -, the open interest changed by 13911 which increased total open position to 21527

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 400.3, which was -171.1 lower than the previous day. The implied volatity was -, the open interest changed by 5046 which increased total open position to 7616

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 554.7, which was -459.05 lower than the previous day. The implied volatity was -, the open interest changed by 2093 which increased total open position to 2570

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1014.55, which was -118.2 lower than the previous day. The implied volatity was -, the open interest changed by -154 which decreased total open position to 477

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1136.35, which was 295.65 higher than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 631

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 833.9, which was 176.4 higher than the previous day. The implied volatity was -, the open interest changed by 276 which increased total open position to 704

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 605.05, which was -273.55 lower than the previous day. The implied volatity was -, the open interest changed by 334 which increased total open position to 428

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 889.9, which was -493.95 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 94

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 84300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-76.65 -1533.00	-	3,14,55,865 62,91,17,300	93,317 18,66,340	1,50,073 30,01,460
17 Dec	84559.65	64.5 ₹ 1,290	-26.8 -536.00	-	50,19,818 10,03,96,360	39,696 7,93,920	56,756 11,35,120
16 Dec	84679.86	99.6 ₹ 1,992	32.05 641.00	-	5,49,293 1,09,85,860	5,470 1,09,400	17,060 3,41,200
15 Dec	85213.36	67.6 ₹ 1,352	-10.5 -210.00	-	2,91,342 58,26,840	4,640 92,800	11,590 2,31,800
12 Dec	85267.66	74 ₹ 1,480	-103.65 -2073.00	-	2,41,073 48,21,460	3,885 77,700	6,950 1,39,000
11 Dec	84818.13	176.5 ₹ 3,530	-205.25 -4105.00	-	32,965 6,59,300	2,431 48,620	3,065 61,300
10 Dec	84391.27	401.55 ₹ 8,031	120.4 2408.00	-	7,328 1,46,560	427 8,540	634 12,680
9 Dec	84666.28	276.3 ₹ 5,526	50.55 1011.00	-	2,001 40,020	-43 -860	207 4,140
8 Dec	85102.69	229.95 ₹ 4,599	120.9 2418.00	-	577 11,540	165 3,300	250 5,000
5 Dec	85712.37	109.6 ₹ 2,192	-129.8 -2596.00	-	449 8,980	85 1,700	85 1,700
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
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 84300 expiring on 18DEC2025

Delta for 84300 PE is -

Historical price for 84300 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -76.65 lower than the previous day. The implied volatity was -, the open interest changed by 93317 which increased total open position to 150073

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 64.5, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 39696 which increased total open position to 56756

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 99.6, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 5470 which increased total open position to 17060

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 67.6, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 4640 which increased total open position to 11590

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 74, which was -103.65 lower than the previous day. The implied volatity was -, the open interest changed by 3885 which increased total open position to 6950

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 176.5, which was -205.25 lower than the previous day. The implied volatity was -, the open interest changed by 2431 which increased total open position to 3065

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 401.55, which was 120.4 higher than the previous day. The implied volatity was -, the open interest changed by 427 which increased total open position to 634

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 276.3, which was 50.55 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 207

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 229.95, which was 120.9 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 250

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 109.6, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 85

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