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 24-DEC-2025 84400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	500 ₹ 10,000	-121.6 -2432.00	-	39,695 7,93,900	8,007 1,60,140	8,569 1,71,380
17 Dec	84559.65	650 ₹ 13,000	-133.85 -2677.00	-	3,721 74,420	273 5,460	562 11,240
16 Dec	84679.86	780.9 ₹ 15,618	-389.35 -7787.00	-	581 11,620	144 2,880	289 5,780
15 Dec	85213.36	1165.55 ₹ 23,311	-106.35 -2127.00	-	135 2,700	60 1,200	145 2,900
12 Dec	85267.66	1290.25 ₹ 25,805	269.2 5384.00	-	109 2,180	-29 -580	85 1,700
11 Dec	84818.13	1012.95 ₹ 20,259	171.45 3429.00	-	308 6,160	-63 -1,260	114 2,280
10 Dec	84391.27	817.9 ₹ 16,358	-240.65 -4813.00	-	84 1,680	14 280	177 3,540
9 Dec	84666.28	1057.1 ₹ 21,142	-342.9 -6858.00	-	71 1,420	13 260	163 3,260
8 Dec	85102.69	1400 ₹ 28,000	-408.75 -8175.00	-	2 40	0 0	150 3,000
5 Dec	85712.37	1808.75 ₹ 36,175	237.8 4756.00	-	109 2,180	-98 -1,960	150 3,000
4 Dec	85265.32	1570.95 ₹ 31,419	102.15 2043.00	-	2 40	-1 -20	248 4,960
3 Dec	85106.81	2347.15 ₹ 46,943	-33 -660.00	-	0 0	0 0	249 4,980
2 Dec	85138.27	2347.15 ₹ 46,943	-33 -660.00	-	0 0	0 0	249 4,980
1 Dec	85641.90	2347.15 ₹ 46,943	-33 -660.00	-	15 300	-1 -20	249 4,980
28 Nov	85706.67	2380.15 ₹ 47,603	314.2 6284.00	-	12 240	-1 -20	250 5,000
27 Nov	85720.38	1930.2 ₹ 38,604	412 8240.00	-	0 0	0 0	251 5,020
26 Nov	85609.51	1930.2 ₹ 38,604	412 8240.00	-	4 80	0 0	251 5,020
25 Nov	84587.01	1518.2 ₹ 30,364	-423.95 -8479.00	-	398 7,960	250 5,000	251 5,020
24 Nov	84900.71	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
21 Nov	85231.92	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
20 Nov	85632.68	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
19 Nov	85186.47	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
18 Nov	84673.02	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
17 Nov	84950.95	1624 ₹ 32,480	-60.1 -1202.00	-	0 0	0 0	1 20
14 Nov	84562.78	1624 ₹ 32,480	-60.1 -1202.00	-	1 20	1 20	1 20
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	84426.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 84400 expiring on 24DEC2025

Delta for 84400 CE is -

Historical price for 84400 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 500, which was -121.6 lower than the previous day. The implied volatity was -, the open interest changed by 8007 which increased total open position to 8569

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 650, which was -133.85 lower than the previous day. The implied volatity was -, the open interest changed by 273 which increased total open position to 562

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 780.9, which was -389.35 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 289

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1165.55, which was -106.35 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 145

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1290.25, which was 269.2 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 85

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1012.95, which was 171.45 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 114

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 817.9, which was -240.65 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 177

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1057.1, which was -342.9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 163

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1400, which was -408.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1808.75, which was 237.8 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 150

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1570.95, which was 102.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 248

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2347.15, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2347.15, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2347.15, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 249

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2380.15, which was 314.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 250

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1930.2, which was 412 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1930.2, which was 412 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1518.2, which was -423.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 251

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 1624, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 7 Nov SENSEX was trading at 83216.28. 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 6 Nov SENSEX was trading at 83311.01. 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 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

On 30 Oct SENSEX was trading at 84404.46. 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 Oct SENSEX was trading at 84628.16. 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 Oct SENSEX was trading at 84778.84. 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 Oct SENSEX was trading at 84211.88. 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 23 Oct SENSEX was trading at 84556.40. 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 Oct SENSEX was trading at 84426.34. 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 20 Oct SENSEX was trading at 84363.37. 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 17 Oct SENSEX was trading at 83952.19. 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 24DEC2025 84400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	303.75 ₹ 6,075	21.15 423.00	-	67,581 13,51,620	5,374 1,07,480	6,480 1,29,600
17 Dec	84559.65	264.5 ₹ 5,290	-0.25 -5.00	-	8,853 1,77,060	549 10,980	1,106 22,120
16 Dec	84679.86	278.75 ₹ 5,575	98.3 1966.00	-	2,232 44,640	-38 -760	557 11,140
15 Dec	85213.36	178.95 ₹ 3,579	1.7 34.00	-	1,790 35,800	306 6,120	595 11,900
12 Dec	85267.66	171.1 ₹ 3,422	-140.85 -2817.00	-	760 15,200	62 1,240	289 5,780
11 Dec	84818.13	305.65 ₹ 6,113	-202.9 -4058.00	-	1,312 26,240	48 960	227 4,540
10 Dec	84391.27	522.4 ₹ 10,448	121.85 2437.00	-	598 11,960	4 80	179 3,580
9 Dec	84666.28	398.6 ₹ 7,972	67.75 1355.00	-	650 13,000	-27 -540	175 3,500
8 Dec	85102.69	337.4 ₹ 6,748	150.05 3001.00	-	283 5,660	58 1,160	202 4,040
5 Dec	85712.37	184 ₹ 3,680	-110.2 -2204.00	-	223 4,460	-128 -2,560	144 2,880
4 Dec	85265.32	296 ₹ 5,920	-72.05 -1441.00	-	307 6,140	-120 -2,400	272 5,440
3 Dec	85106.81	354.35 ₹ 7,087	-2.7 -54.00	-	292 5,840	-17 -340	392 7,840
2 Dec	85138.27	342 ₹ 6,840	55.6 1112.00	-	311 6,220	-226 -4,520	409 8,180
1 Dec	85641.90	289.6 ₹ 5,792	3 60.00	-	161 3,220	-18 -360	635 12,700
28 Nov	85706.67	279.65 ₹ 5,593	-104.45 -2089.00	-	75 1,500	11 220	653 13,060
27 Nov	85720.38	384.1 ₹ 7,682	-19.5 -390.00	-	24 480	7 140	642 12,840
26 Nov	85609.51	403.8 ₹ 8,076	-242.1 -4842.00	-	29 580	3 60	635 12,700
25 Nov	84587.01	638.35 ₹ 12,767	11.6 232.00	-	1,410 28,200	561 11,220	632 12,640
24 Nov	84900.71	639.8 ₹ 12,796	28.95 579.00	-	12 240	-2 -40	71 1,420
21 Nov	85231.92	610.85 ₹ 12,217	145.55 2911.00	-	54 1,080	29 580	73 1,460
20 Nov	85632.68	465.3 ₹ 9,306	-165.6 -3312.00	-	17 340	11 220	44 880
19 Nov	85186.47	630.9 ₹ 12,618	-119.1 -2382.00	-	15 300	11 220	33 660
18 Nov	84673.02	750 ₹ 15,000	50 1000.00	-	1 20	-1 -20	22 440
17 Nov	84950.95	700 ₹ 14,000	-271.6 -5432.00	-	1 20	0 0	23 460
14 Nov	84562.78	971.6 ₹ 19,432	173.1 3462.00	-	33 660	13 260	23 460
13 Nov	84478.67	798.5 ₹ 15,970	-32.35 -647.00	-	19 380	4 80	10 200
12 Nov	84466.51	823.45 ₹ 16,469	-763.35 -15267.00	-	6 120	6 120	6 120
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	84556.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	84426.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 84400 expiring on 24DEC2025

Delta for 84400 PE is -

Historical price for 84400 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 303.75, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 5374 which increased total open position to 6480

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 264.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 549 which increased total open position to 1106

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 278.75, which was 98.3 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 557

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 178.95, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 306 which increased total open position to 595

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 171.1, which was -140.85 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 289

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 305.65, which was -202.9 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 227

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 522.4, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 179

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 398.6, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 175

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 337.4, which was 150.05 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 202

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 184, which was -110.2 lower than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 144

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 296, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 272

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 354.35, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 392

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 342, which was 55.6 higher than the previous day. The implied volatity was -, the open interest changed by -226 which decreased total open position to 409

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 289.6, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 635

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 279.65, which was -104.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 653

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 384.1, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 642

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 403.8, which was -242.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 635

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 638.35, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 561 which increased total open position to 632

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 639.8, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 610.85, which was 145.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 73

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 465.3, which was -165.6 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 44

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 630.9, which was -119.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 33

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 750, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 700, which was -271.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 971.6, which was 173.1 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 23

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 798.5, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 823.45, which was -763.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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