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 84700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	343 ₹ 6,860	-102.95 -2059.00	-	48,549 9,70,980	3,313 66,260	5,521 1,10,420
17 Dec	84559.65	452.75 ₹ 9,055	-134.6 -2692.00	-	11,762 2,35,240	1,183 23,660	2,208 44,160
16 Dec	84679.86	582 ₹ 11,640	-363.95 -7279.00	-	3,929 78,580	767 15,340	1,025 20,500
15 Dec	85213.36	935.25 ₹ 18,705	-109.25 -2185.00	-	385 7,700	43 860	258 5,160
12 Dec	85267.66	1048 ₹ 20,960	228.7 4574.00	-	404 8,080	26 520	215 4,300
11 Dec	84818.13	793.75 ₹ 15,875	122.9 2458.00	-	750 15,000	-26 -520	189 3,780
10 Dec	84391.27	671.15 ₹ 13,423	-208.15 -4163.00	-	307 6,140	62 1,240	215 4,300
9 Dec	84666.28	866.1 ₹ 17,322	-527.05 -10541.00	-	247 4,940	73 1,460	153 3,060
8 Dec	85102.69	1717.65 ₹ 34,353	316.75 6335.00	-	0 0	0 0	80 1,600
5 Dec	85712.37	1717.65 ₹ 34,353	316.75 6335.00	-	170 3,400	-135 -2,700	80 1,600
4 Dec	85265.32	1400.9 ₹ 28,018	72.9 1458.00	-	25 500	14 280	215 4,300
3 Dec	85106.81	1344.9 ₹ 26,898	-215.55 -4311.00	-	35 700	8 160	201 4,020
2 Dec	85138.27	1560.45 ₹ 31,209	-389.55 -7791.00	-	27 540	-24 -480	193 3,860
1 Dec	85641.90	1950 ₹ 39,000	-9.4 -188.00	-	11 220	-3 -60	217 4,340
28 Nov	85706.67	1959.4 ₹ 39,188	108.9 2178.00	-	6 120	0 0	220 4,400
27 Nov	85720.38	1812.15 ₹ 36,243	439.65 8793.00	-	0 0	0 0	220 4,400
26 Nov	85609.51	1812.15 ₹ 36,243	439.65 8793.00	-	39 780	-26 -520	220 4,400
25 Nov	84587.01	1346.8 ₹ 26,936	-308.1 -6162.00	-	273 5,460	241 4,820	246 4,920
24 Nov	84900.71	1654.95 ₹ 33,099	-15.2 -304.00	-	3 60	3 60	5 100
21 Nov	85231.92	1806.1 ₹ 36,122	17.3 346.00	-	0 0	0 0	2 40
20 Nov	85632.68	1806.1 ₹ 36,122	17.3 346.00	-	1 20	-1 -20	2 40
19 Nov	85186.47	1662.6 ₹ 33,252	-453.2 -9064.00	-	0 0	0 0	3 60
18 Nov	84673.02	1662.6 ₹ 33,252	-453.2 -9064.00	-	4 80	3 60	3 60
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
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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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

For Sensex - strike price 84700 expiring on 24DEC2025

Delta for 84700 CE is -

Historical price for 84700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 343, which was -102.95 lower than the previous day. The implied volatity was -, the open interest changed by 3313 which increased total open position to 5521

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 452.75, which was -134.6 lower than the previous day. The implied volatity was -, the open interest changed by 1183 which increased total open position to 2208

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 582, which was -363.95 lower than the previous day. The implied volatity was -, the open interest changed by 767 which increased total open position to 1025

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 935.25, which was -109.25 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 258

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1048, which was 228.7 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 215

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 793.75, which was 122.9 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 189

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 671.15, which was -208.15 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 215

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 866.1, which was -527.05 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 153

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1717.65, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1717.65, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 80

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1400.9, which was 72.9 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 215

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1344.9, which was -215.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 201

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1560.45, which was -389.55 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 193

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1950, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 217

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1959.4, which was 108.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1812.15, which was 439.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1812.15, which was 439.65 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 220

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1346.8, which was -308.1 lower than the previous day. The implied volatity was -, the open interest changed by 241 which increased total open position to 246

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1654.95, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1806.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1806.1, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1662.6, which was -453.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 1662.6, which was -453.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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

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 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 29 Oct SENSEX was trading at 84997.13. 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

SENSEX 24DEC2025 84700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	438.4 ₹ 8,768	32.6 652.00	-	47,238 9,44,760	1,801 36,020	3,407 68,140
17 Dec	84559.65	399.2 ₹ 7,984	28.2 564.00	-	11,729 2,34,580	780 15,600	1,606 32,120
16 Dec	84679.86	382.15 ₹ 7,643	131.45 2629.00	-	4,890 97,800	282 5,640	826 16,520
15 Dec	85213.36	247.65 ₹ 4,953	3.6 72.00	-	1,526 30,520	70 1,400	544 10,880
12 Dec	85267.66	235.6 ₹ 4,712	-175.9 -3518.00	-	1,595 31,900	308 6,160	474 9,480
11 Dec	84818.13	414.95 ₹ 8,299	-227.2 -4544.00	-	844 16,880	73 1,460	166 3,320
10 Dec	84391.27	665 ₹ 13,300	138.3 2766.00	-	572 11,440	-10 -200	93 1,860
9 Dec	84666.28	505.7 ₹ 10,114	89.5 1790.00	-	531 10,620	-58 -1,160	103 2,060
8 Dec	85102.69	411.85 ₹ 8,237	171.1 3422.00	-	278 5,560	-22 -440	161 3,220
5 Dec	85712.37	244.5 ₹ 4,890	-123.4 -2468.00	-	152 3,040	-13 -260	183 3,660
4 Dec	85265.32	374.55 ₹ 7,491	-82.85 -1657.00	-	195 3,900	-79 -1,580	196 3,920
3 Dec	85106.81	443 ₹ 8,860	19 380.00	-	244 4,880	-64 -1,280	275 5,500
2 Dec	85138.27	415.15 ₹ 8,303	63.75 1275.00	-	281 5,620	25 500	339 6,780
1 Dec	85641.90	353.3 ₹ 7,066	0.3 6.00	-	91 1,820	-5 -100	314 6,280
28 Nov	85706.67	340.7 ₹ 6,814	-52.45 -1049.00	-	158 3,160	-86 -1,720	319 6,380
27 Nov	85720.38	387.95 ₹ 7,759	-88.45 -1769.00	-	40 800	-2 -40	405 8,100
26 Nov	85609.51	471.6 ₹ 9,432	-273.65 -5473.00	-	126 2,520	31 620	407 8,140
25 Nov	84587.01	745 ₹ 14,900	12.55 251.00	-	474 9,480	353 7,060	376 7,520
24 Nov	84900.71	733.7 ₹ 14,674	37.25 745.00	-	21 420	0 0	23 460
21 Nov	85231.92	695.25 ₹ 13,905	107.25 2145.00	-	12 240	1 20	23 460
20 Nov	85632.68	588 ₹ 11,760	-133.85 -2677.00	-	6 120	4 80	22 440
19 Nov	85186.47	721.85 ₹ 14,437	-649.25 -12985.00	-	18 360	17 340	18 360
18 Nov	84673.02	854.8 ₹ 17,096	-294 -5880.00	-	0 0	0 0	1 20
17 Nov	84950.95	854.8 ₹ 17,096	-294 -5880.00	-	2 40	1 20	1 20
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
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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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

For Sensex - strike price 84700 expiring on 24DEC2025

Delta for 84700 PE is -

Historical price for 84700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 438.4, which was 32.6 higher than the previous day. The implied volatity was -, the open interest changed by 1801 which increased total open position to 3407

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 399.2, which was 28.2 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1606

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 382.15, which was 131.45 higher than the previous day. The implied volatity was -, the open interest changed by 282 which increased total open position to 826

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 247.65, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 544

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 235.6, which was -175.9 lower than the previous day. The implied volatity was -, the open interest changed by 308 which increased total open position to 474

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 414.95, which was -227.2 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 166

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 665, which was 138.3 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 93

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 505.7, which was 89.5 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 103

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 411.85, which was 171.1 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 161

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 244.5, which was -123.4 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 183

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 374.55, which was -82.85 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 196

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 443, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 275

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 415.15, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 339

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 353.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 314

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 340.7, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 319

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 387.95, which was -88.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 405

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 471.6, which was -273.65 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 407

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 745, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 353 which increased total open position to 376

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 733.7, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 695.25, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 588, which was -133.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 721.85, which was -649.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 854.8, which was -294 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 854.8, which was -294 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