SENSEX

Sensex

84679.86 -533.50 (-0.63%)

L: 84620.61 H: 85059.96

Back to Option Chain

Historical option data for SENSEX
16 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 82000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	2787.45 ₹ 55,749	-463.3 -9266.00	-	22 440	-2 -40	88 1,760
15 Dec	85213.36	2965 ₹ 59,300	457.45 9149.00	-	0 0	0 0	90 1,800
12 Dec	85267.66	2965 ₹ 59,300	457.45 9149.00	-	0 0	0 0	90 1,800
11 Dec	84818.13	2965 ₹ 59,300	457.45 9149.00	-	120 2,400	90 1,800	90 1,800
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 82000 expiring on 18DEC2025

Delta for 82000 CE is -

Historical price for 82000 CE is as follows

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2787.45, which was -463.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 88

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2965, which was 457.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2965, which was 457.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2965, which was 457.45 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90

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 82000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	84679.86	3.7 ₹ 74	-4.15 -83.00	-	1,82,097 36,41,940	23,623 4,72,460	58,694 11,73,880
15 Dec	85213.36	7.9 ₹ 158	-3.05 -61.00	-	2,11,691 42,33,820	7,314 1,46,280	35,071 7,01,420
12 Dec	85267.66	11.2 ₹ 224	-2.65 -53.00	-	1,68,240 33,64,800	12,727 2,54,540	27,757 5,55,140
11 Dec	84818.13	14 ₹ 280	-11.4 -228.00	-	72,543 14,50,860	10,812 2,16,240	15,030 3,00,600
10 Dec	84391.27	26.7 ₹ 534	5 100.00	-	25,311 5,06,220	2,079 41,580	4,218 84,360
9 Dec	84666.28	21.55 ₹ 431	-7.4 -148.00	-	7,548 1,50,960	1,434 28,680	2,139 42,780
8 Dec	85102.69	31.1 ₹ 622	11.15 223.00	-	1,557 31,140	295 5,900	705 14,100
5 Dec	85712.37	17.25 ₹ 345	-13.9 -278.00	-	727 14,540	372 7,440	410 8,200
4 Dec	85265.32	31.7 ₹ 634	3.35 67.00	-	40 800	38 760	38 760
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82000 expiring on 18DEC2025

Delta for 82000 PE is -

Historical price for 82000 PE is as follows

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.7, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 23623 which increased total open position to 58694

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 7314 which increased total open position to 35071

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 11.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 12727 which increased total open position to 27757

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 14, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 10812 which increased total open position to 15030

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 26.7, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 2079 which increased total open position to 4218

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 21.55, which was -7.4 lower than the previous day. The implied volatity was -, the open interest changed by 1434 which increased total open position to 2139

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 31.1, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 295 which increased total open position to 705

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 17.25, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by 372 which increased total open position to 410

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 31.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 38

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