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 84900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	87.35 ₹ 1,747	-116.35 -2327.00	-	37,41,533 7,48,30,660	36,537 7,30,740	81,948 16,38,960
16 Dec	84679.86	195.75 ₹ 3,915	-341.1 -6822.00	-	8,84,185 1,76,83,700	36,452 7,29,040	45,411 9,08,220
15 Dec	85213.36	536.5 ₹ 10,730	-114.55 -2291.00	-	4,65,529 93,10,580	4,998 99,960	8,959 1,79,180
12 Dec	85267.66	648.15 ₹ 12,963	193.3 3866.00	-	1,33,017 26,60,340	-3,198 -63,960	3,961 79,220
11 Dec	84818.13	445.15 ₹ 8,903	79.55 1591.00	-	32,191 6,43,820	5,709 1,14,180	7,159 1,43,180
10 Dec	84391.27	344.1 ₹ 6,882	-171.9 -3438.00	-	8,042 1,60,840	818 16,360	1,450 29,000
9 Dec	84666.28	522 ₹ 10,440	-313.3 -6266.00	-	3,745 74,900	499 9,980	632 12,640
8 Dec	85102.69	785.55 ₹ 15,711	-522.4 -10448.00	-	441 8,820	105 2,100	133 2,660
5 Dec	85712.37	1309.6 ₹ 26,192	321.85 6437.00	-	61 1,220	24 480	28 560
4 Dec	85265.32	1005.35 ₹ 20,107	29.05 581.00	-	27 540	4 80	4 80
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 84900 expiring on 18DEC2025

Delta for 84900 CE is -

Historical price for 84900 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 87.35, which was -116.35 lower than the previous day. The implied volatity was -, the open interest changed by 36537 which increased total open position to 81948

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 195.75, which was -341.1 lower than the previous day. The implied volatity was -, the open interest changed by 36452 which increased total open position to 45411

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 536.5, which was -114.55 lower than the previous day. The implied volatity was -, the open interest changed by 4998 which increased total open position to 8959

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 648.15, which was 193.3 higher than the previous day. The implied volatity was -, the open interest changed by -3198 which decreased total open position to 3961

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 445.15, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by 5709 which increased total open position to 7159

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 344.1, which was -171.9 lower than the previous day. The implied volatity was -, the open interest changed by 818 which increased total open position to 1450

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 522, which was -313.3 lower than the previous day. The implied volatity was -, the open interest changed by 499 which increased total open position to 632

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 785.55, which was -522.4 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 133

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1309.6, which was 321.85 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 28

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1005.35, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 84900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	350 ₹ 7,000	31.2 624.00	-	11,64,956 2,32,99,120	-2,444 -48,880	9,730 1,94,600
16 Dec	84679.86	336.05 ₹ 6,721	144.2 2884.00	-	9,39,465 1,87,89,300	-12,800 -2,56,000	12,174 2,43,480
15 Dec	85213.36	191.25 ₹ 3,825	1.4 28.00	-	8,16,502 1,63,30,040	13,634 2,72,680	24,974 4,99,480
12 Dec	85267.66	182.8 ₹ 3,656	-207.45 -4149.00	-	4,87,617 97,52,340	8,394 1,67,880	11,340 2,26,800
11 Dec	84818.13	391.55 ₹ 7,831	-316.95 -6339.00	-	19,099 3,81,980	2,350 47,000	2,946 58,920
10 Dec	84391.27	718.75 ₹ 14,375	202.25 4045.00	-	5,387 1,07,740	-84 -1,680	596 11,920
9 Dec	84666.28	514.3 ₹ 10,286	127.2 2544.00	-	2,837 56,740	352 7,040	680 13,600
8 Dec	85102.69	413.55 ₹ 8,271	214.85 4297.00	-	2,252 45,040	161 3,220	328 6,560
5 Dec	85712.37	200.6 ₹ 4,012	-157.55 -3151.00	-	567 11,340	156 3,120	167 3,340
4 Dec	85265.32	362.2 ₹ 7,244	-206.9 -4138.00	-	12 240	11 220	11 220
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 84900 expiring on 18DEC2025

Delta for 84900 PE is -

Historical price for 84900 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 350, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by -2444 which decreased total open position to 9730

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 336.05, which was 144.2 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 12174

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 191.25, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 13634 which increased total open position to 24974

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 182.8, which was -207.45 lower than the previous day. The implied volatity was -, the open interest changed by 8394 which increased total open position to 11340

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 391.55, which was -316.95 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2946

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 718.75, which was 202.25 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 596

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 514.3, which was 127.2 higher than the previous day. The implied volatity was -, the open interest changed by 352 which increased total open position to 680

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 413.55, which was 214.85 higher than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 328

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 200.6, which was -157.55 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 167

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 362.2, which was -206.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

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