SENSEX

Sensex

85267.66 +449.53 (0.53%)

L: 84956.74 H: 85320.82

Back to Option Chain

Historical option data for SENSEX
12 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 84800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	723.2 ₹ 14,464	215.15 4303.00	-	93,720 18,74,400	-2,162 -43,240	3,652 73,040
11 Dec	84818.13	505.4 ₹ 10,108	97.1 1942.00	-	49,528 9,90,560	4,692 93,840	5,814 1,16,280
10 Dec	84391.27	389.55 ₹ 7,791	-183.75 -3675.00	-	8,672 1,73,440	509 10,180	1,122 22,440
9 Dec	84666.28	571.05 ₹ 11,421	-295.6 -5912.00	-	3,922 78,440	530 10,600	613 12,260
8 Dec	85102.69	845 ₹ 16,900	-511.05 -10221.00	-	284 5,680	71 1,420	83 1,660
5 Dec	85712.37	1340.1 ₹ 26,802	237 4740.00	-	56 1,120	9 180	12 240
4 Dec	85265.32	1103.1 ₹ 22,062	67.85 1357.00	-	5 100	3 60	3 60
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
19 Nov	85186.47	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 84800 expiring on 18DEC2025

Delta for 84800 CE is -

Historical price for 84800 CE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 723.2, which was 215.15 higher than the previous day. The implied volatity was -, the open interest changed by -2162 which decreased total open position to 3652

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 505.4, which was 97.1 higher than the previous day. The implied volatity was -, the open interest changed by 4692 which increased total open position to 5814

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 389.55, which was -183.75 lower than the previous day. The implied volatity was -, the open interest changed by 509 which increased total open position to 1122

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 571.05, which was -295.6 lower than the previous day. The implied volatity was -, the open interest changed by 530 which increased total open position to 613

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 845, which was -511.05 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 83

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1340.1, which was 237 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 12

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1103.1, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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 19 Nov SENSEX was trading at 85186.47. 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 84800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	157.15 ₹ 3,143	-186.75 -3735.00	-	5,31,925 1,06,38,500	4,651 93,020	13,296 2,65,920
11 Dec	84818.13	338.7 ₹ 6,774	-292.25 -5845.00	-	48,134 9,62,680	7,846 1,56,920	8,645 1,72,900
10 Dec	84391.27	646.55 ₹ 12,931	171.6 3432.00	-	7,286 1,45,720	-30 -600	799 15,980
9 Dec	84666.28	461.65 ₹ 9,233	95.2 1904.00	-	4,426 88,520	263 5,260	829 16,580
8 Dec	85102.69	375 ₹ 7,500	196.5 3930.00	-	2,139 42,780	202 4,040	566 11,320
5 Dec	85712.37	180.85 ₹ 3,617	-135.2 -2704.00	-	1,174 23,480	348 6,960	364 7,280
4 Dec	85265.32	323.75 ₹ 6,475	-204.55 -4091.00	-	20 400	16 320	16 320
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
19 Nov	85186.47	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 84800 expiring on 18DEC2025

Delta for 84800 PE is -

Historical price for 84800 PE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 157.15, which was -186.75 lower than the previous day. The implied volatity was -, the open interest changed by 4651 which increased total open position to 13296

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 338.7, which was -292.25 lower than the previous day. The implied volatity was -, the open interest changed by 7846 which increased total open position to 8645

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 646.55, which was 171.6 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 799

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 461.65, which was 95.2 higher than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 829

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 375, which was 196.5 higher than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 566

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 180.85, which was -135.2 lower than the previous day. The implied volatity was -, the open interest changed by 348 which increased total open position to 364

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 323.75, which was -204.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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