SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 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 84500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	261 ₹ 5,220	-164.45 -3289.00	-	43,74,140 8,74,82,800	52,303 10,46,060	71,209 14,24,180
16 Dec	84679.86	412.8 ₹ 8,256	-429.5 -8590.00	-	2,51,245 50,24,900	12,775 2,55,500	18,906 3,78,120
15 Dec	85213.36	841.5 ₹ 16,830	-124.35 -2487.00	-	62,150 12,43,000	1,283 25,660	6,131 1,22,620
12 Dec	85267.66	960.45 ₹ 19,209	263.25 5265.00	-	38,811 7,76,220	-3,029 -60,580	4,848 96,960
11 Dec	84818.13	692.75 ₹ 13,855	147.05 2941.00	-	89,694 17,93,880	3,564 71,280	7,877 1,57,540
10 Dec	84391.27	525.1 ₹ 10,502	-222.9 -4458.00	-	22,417 4,48,340	3,045 60,900	4,313 86,260
9 Dec	84666.28	750.8 ₹ 15,016	-334.65 -6693.00	-	9,507 1,90,140	496 9,920	1,268 25,360
8 Dec	85102.69	1042 ₹ 20,840	-563.25 -11265.00	-	1,088 21,760	711 14,220	772 15,440
5 Dec	85712.37	1606.5 ₹ 32,130	312 6240.00	-	103 2,060	1 20	61 1,220
4 Dec	85265.32	1294.5 ₹ 25,890	54.35 1087.00	-	138 2,760	-49 -980	60 1,200
3 Dec	85106.81	1240 ₹ 24,800	-167.25 -3345.00	-	262 5,240	-34 -680	109 2,180
2 Dec	85138.27	1536.35 ₹ 30,727	-152.25 -3045.00	-	0 0	0 0	143 2,860
1 Dec	85641.90	1536.35 ₹ 30,727	-152.25 -3045.00	-	0 0	0 0	143 2,860
28 Nov	85706.67	1536.35 ₹ 30,727	-152.25 -3045.00	-	0 0	0 0	143 2,860
27 Nov	85720.38	1536.35 ₹ 30,727	-152.25 -3045.00	-	0 0	0 0	143 2,860
26 Nov	85609.51	1536.35 ₹ 30,727	-152.25 -3045.00	-	0 0	0 0	143 2,860
25 Nov	84587.01	1536.35 ₹ 30,727	-152.25 -3045.00	-	228 4,560	143 2,860	143 2,860
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
17 Nov	84950.95	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

For Sensex - strike price 84500 expiring on 18DEC2025

Delta for 84500 CE is -

Historical price for 84500 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 261, which was -164.45 lower than the previous day. The implied volatity was -, the open interest changed by 52303 which increased total open position to 71209

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 412.8, which was -429.5 lower than the previous day. The implied volatity was -, the open interest changed by 12775 which increased total open position to 18906

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 841.5, which was -124.35 lower than the previous day. The implied volatity was -, the open interest changed by 1283 which increased total open position to 6131

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 960.45, which was 263.25 higher than the previous day. The implied volatity was -, the open interest changed by -3029 which decreased total open position to 4848

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 692.75, which was 147.05 higher than the previous day. The implied volatity was -, the open interest changed by 3564 which increased total open position to 7877

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 525.1, which was -222.9 lower than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 4313

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 750.8, which was -334.65 lower than the previous day. The implied volatity was -, the open interest changed by 496 which increased total open position to 1268

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1042, which was -563.25 lower than the previous day. The implied volatity was -, the open interest changed by 711 which increased total open position to 772

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1606.5, which was 312 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1294.5, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 60

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1240, which was -167.25 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 109

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1536.35, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 143

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 17 Nov SENSEX was trading at 84950.95. 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

SENSEX 18DEC2025 84500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	123.75 ₹ 2,475	-22.3 -446.00	-	78,23,171 15,64,63,420	47,739 9,54,780	98,251 19,65,020
16 Dec	84679.86	155.95 ₹ 3,119	59.4 1188.00	-	9,91,049 1,98,20,980	19,607 3,92,140	50,512 10,10,240
15 Dec	85213.36	96.65 ₹ 1,933	-8.2 -164.00	-	7,15,337 1,43,06,740	11,633 2,32,660	30,905 6,18,100
12 Dec	85267.66	99.6 ₹ 1,992	-134 -2680.00	-	4,68,613 93,72,260	4,354 87,080	19,272 3,85,440
11 Dec	84818.13	231.5 ₹ 4,630	-239.85 -4797.00	-	1,24,379 24,87,580	9,171 1,83,420	14,918 2,98,360
10 Dec	84391.27	492.5 ₹ 9,850	142.55 2851.00	-	33,855 6,77,100	3,356 67,120	5,747 1,14,940
9 Dec	84666.28	342.65 ₹ 6,853	70.7 1414.00	-	15,224 3,04,480	659 13,180	2,391 47,820
8 Dec	85102.69	280.05 ₹ 5,601	147.95 2959.00	-	6,568 1,31,360	927 18,540	1,732 34,640
5 Dec	85712.37	129.2 ₹ 2,584	-111.15 -2223.00	-	3,120 62,400	627 12,540	805 16,100
4 Dec	85265.32	247.6 ₹ 4,952	-80.95 -1619.00	-	297 5,940	1 20	178 3,560
3 Dec	85106.81	317.25 ₹ 6,345	-2.15 -43.00	-	212 4,240	65 1,300	177 3,540
2 Dec	85138.27	297 ₹ 5,940	54.2 1084.00	-	114 2,280	96 1,920	112 2,240
1 Dec	85641.90	242.8 ₹ 4,856	-6.5 -130.00	-	4 80	-2 -40	16 320
28 Nov	85706.67	249.3 ₹ 4,986	-88.25 -1765.00	-	5 100	5 100	18 360
27 Nov	85720.38	410 ₹ 8,200	-218.5 -4370.00	-	0 0	0 0	13 260
26 Nov	85609.51	410 ₹ 8,200	-218.5 -4370.00	-	4 80	4 80	13 260
25 Nov	84587.01	627.45 ₹ 12,549	125.35 2507.00	-	38 760	8 160	9 180
24 Nov	84900.71	502.1 ₹ 10,042	-55.55 -1111.00	-	1 20	1 20	1 20
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
17 Nov	84950.95	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

For Sensex - strike price 84500 expiring on 18DEC2025

Delta for 84500 PE is -

Historical price for 84500 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 123.75, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 47739 which increased total open position to 98251

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 155.95, which was 59.4 higher than the previous day. The implied volatity was -, the open interest changed by 19607 which increased total open position to 50512

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 96.65, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 11633 which increased total open position to 30905

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 99.6, which was -134 lower than the previous day. The implied volatity was -, the open interest changed by 4354 which increased total open position to 19272

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 231.5, which was -239.85 lower than the previous day. The implied volatity was -, the open interest changed by 9171 which increased total open position to 14918

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 492.5, which was 142.55 higher than the previous day. The implied volatity was -, the open interest changed by 3356 which increased total open position to 5747

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 342.65, which was 70.7 higher than the previous day. The implied volatity was -, the open interest changed by 659 which increased total open position to 2391

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 280.05, which was 147.95 higher than the previous day. The implied volatity was -, the open interest changed by 927 which increased total open position to 1732

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 129.2, which was -111.15 lower than the previous day. The implied volatity was -, the open interest changed by 627 which increased total open position to 805

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 247.6, which was -80.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 178

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 317.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 177

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 297, which was 54.2 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 112

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 242.8, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 16

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 249.3, which was -88.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 410, which was -218.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 410, which was -218.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 627.45, which was 125.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 502.1, which was -55.55 lower 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