SENSEX

Sensex

84594.77 -85.09 (-0.10%)

L: 84569.95 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 Dec 2025 10:08 AM 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 81700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84592.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 81700 expiring on 18DEC2025

Delta for 81700 CE is -

Historical price for 81700 CE is as follows

On 17 Dec SENSEX was trading at 84592.17. 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 16 Dec SENSEX was trading at 84679.86. 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 15 Dec SENSEX was trading at 85213.36. 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 Dec SENSEX was trading at 85267.66. 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 Dec SENSEX was trading at 84818.13. 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 10 Dec SENSEX was trading at 84391.27. 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 9 Dec SENSEX was trading at 84666.28. 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 8 Dec SENSEX was trading at 85102.69. 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 5 Dec SENSEX was trading at 85712.37. 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 4 Dec SENSEX was trading at 85265.32. 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 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

SENSEX 18DEC2025 81700 PE
Delta: -0.01 Vega: 0.96 Theta: -9.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84592.17	2.8 ₹ 56	-0.35 -7.00	24.78	23,165 4,63,300	9,326 1,86,520	10,828 2,16,560
16 Dec	84679.86	3.25 ₹ 65	-4.05 -81.00	-	8,383 1,67,660	-212 -4,240	1,502 30,040
15 Dec	85213.36	7.65 ₹ 153	-2.15 -43.00	-	25,036 5,00,720	88 1,760	1,714 34,280
12 Dec	85267.66	10 ₹ 200	-2.25 -45.00	-	22,585 4,51,700	1,243 24,860	1,626 32,520
11 Dec	84818.13	12.45 ₹ 249	2.8 56.00	-	1,012 20,240	381 7,620	383 7,660
10 Dec	84391.27	13.25 ₹ 265	11.25 225.00	-	0 0	0 0	2 40
9 Dec	84666.28	13.25 ₹ 265	11.25 225.00	-	4 80	0 0	2 40
8 Dec	85102.69	13.25 ₹ 265	11.25 225.00	-	4 80	2 40	2 40
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 81700 expiring on 18DEC2025

Delta for 81700 PE is -0.01

Historical price for 81700 PE is as follows

On 17 Dec SENSEX was trading at 84592.17. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9326 which increased total open position to 10828

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.25, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -212 which decreased total open position to 1502

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 1714

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1243 which increased total open position to 1626

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 12.45, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 381 which increased total open position to 383

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 13.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 13.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 13.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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