SENSEX

Sensex

84856.26 +176.40 (0.21%)

L: 84856.26 H: 84856.26

Back to Option Chain

Historical option data for SENSEX
17 Dec 2025 09:11 AM 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 84400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	84856.26	483.4 ₹ 9,668	-444.7 -8894.00	-	45,026 9,00,520	0 0	3,353 67,060
16 Dec	84679.86	483.4 ₹ 9,668	-444.7 -8894.00	-	45,026 9,00,520	2,542 50,840	3,353 67,060
15 Dec	85213.36	925.2 ₹ 18,504	-120.55 -2411.00	-	9,383 1,87,660	230 4,600	811 16,220
12 Dec	85267.66	1047.85 ₹ 20,957	285 5700.00	-	3,186 63,720	-450 -9,000	581 11,620
11 Dec	84818.13	765.85 ₹ 15,317	162.45 3249.00	-	22,902 4,58,040	117 2,340	1,031 20,620
10 Dec	84391.27	575 ₹ 11,500	-239.3 -4786.00	-	3,680 73,600	785 15,700	914 18,280
9 Dec	84666.28	823.2 ₹ 16,464	-494.95 -9899.00	-	934 18,680	129 2,580	129 2,580
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
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 84400 expiring on 18DEC2025

Delta for 84400 CE is -

Historical price for 84400 CE is as follows

On 17 Dec SENSEX was trading at 84856.26. The strike last trading price was 483.4, which was -444.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3353

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 483.4, which was -444.7 lower than the previous day. The implied volatity was -, the open interest changed by 2542 which increased total open position to 3353

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 925.2, which was -120.55 lower than the previous day. The implied volatity was -, the open interest changed by 230 which increased total open position to 811

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1047.85, which was 285 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 581

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 765.85, which was 162.45 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 1031

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 575, which was -239.3 lower than the previous day. The implied volatity was -, the open interest changed by 785 which increased total open position to 914

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 823.2, which was -494.95 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 129

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 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 84400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84856.26	125.15 ₹ 2,503	44.4 888.00	-	4,84,594 96,91,880	0 0	17,663 3,53,260
16 Dec	84679.86	125.15 ₹ 2,503	44.4 888.00	-	4,84,594 96,91,880	5,836 1,16,720	17,663 3,53,260
15 Dec	85213.36	80.6 ₹ 1,612	-10.4 -208.00	-	3,20,346 64,06,920	5,421 1,08,420	11,827 2,36,540
12 Dec	85267.66	85.6 ₹ 1,712	-117.55 -2351.00	-	2,28,336 45,66,720	1,870 37,400	6,406 1,28,120
11 Dec	84818.13	204.65 ₹ 4,093	-222.9 -4458.00	-	42,813 8,56,260	3,779 75,580	4,536 90,720
10 Dec	84391.27	440.05 ₹ 8,801	127.7 2554.00	-	8,077 1,61,540	393 7,860	757 15,140
9 Dec	84666.28	304.65 ₹ 6,093	57.95 1159.00	-	3,129 62,580	86 1,720	364 7,280
8 Dec	85102.69	254.65 ₹ 5,093	135.9 2718.00	-	1,099 21,980	198 3,960	278 5,560
5 Dec	85712.37	121.3 ₹ 2,426	-124 -2480.00	-	640 12,800	75 1,500	80 1,600
4 Dec	85265.32	245.3 ₹ 4,906	-139.85 -2797.00	-	5 100	5 100	5 100
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
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 84400 expiring on 18DEC2025

Delta for 84400 PE is -

Historical price for 84400 PE is as follows

On 17 Dec SENSEX was trading at 84856.26. The strike last trading price was 125.15, which was 44.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17663

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 125.15, which was 44.4 higher than the previous day. The implied volatity was -, the open interest changed by 5836 which increased total open position to 17663

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 80.6, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 5421 which increased total open position to 11827

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 85.6, which was -117.55 lower than the previous day. The implied volatity was -, the open interest changed by 1870 which increased total open position to 6406

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 204.65, which was -222.9 lower than the previous day. The implied volatity was -, the open interest changed by 3779 which increased total open position to 4536

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 440.05, which was 127.7 higher than the previous day. The implied volatity was -, the open interest changed by 393 which increased total open position to 757

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 304.65, which was 57.95 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 364

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 254.65, which was 135.9 higher than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 278

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 121.3, which was -124 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 80

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 245.3, which was -139.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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