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 82000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2612.05 ₹ 52,241	-70.2 -1404.00	-	86 1,720	44 880	65 1,300
17 Dec	84559.65	2682.25 ₹ 53,645	-244.6 -4892.00	-	18 360	-5 -100	21 420
16 Dec	84679.86	2926.85 ₹ 58,537	-335.05 -6701.00	-	8 160	-5 -100	26 520
15 Dec	85213.36	3261.9 ₹ 65,238	-207.05 -4141.00	-	3 60	-2 -40	31 620
12 Dec	85267.66	3468.95 ₹ 69,379	472.7 9454.00	-	2 40	-1 -20	33 660

11 Dec	84818.13	3464.4 ₹ 69,288	34.3 686.00	-	0 0	0 0	34 680
10 Dec	84391.27	3464.4 ₹ 69,288	34.3 686.00	-	0 0	0 0	34 680
9 Dec	84666.28	3464.4 ₹ 69,288	34.3 686.00	-	1 20	0 0	34 680
8 Dec	85102.69	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
5 Dec	85712.37	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
4 Dec	85265.32	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
3 Dec	85106.81	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
2 Dec	85138.27	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
1 Dec	85641.90	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
28 Nov	85706.67	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
27 Nov	85720.38	4011.85 ₹ 80,237	-64.1 -1282.00	-	0 0	0 0	34 680
26 Nov	85609.51	4011.85 ₹ 80,237	-64.1 -1282.00	-	2 40	0 0	34 680
25 Nov	84587.01	4075.95 ₹ 81,519	441.05 8821.00	-	33 660	33 660	34 680
24 Nov	84900.71	3650 ₹ 73,000	43.9 878.00	-	0 0	0 0	1 20
21 Nov	85231.92	3650 ₹ 73,000	43.9 878.00	-	0 0	0 0	1 20
20 Nov	85632.68	3650 ₹ 73,000	43.9 878.00	-	0 0	0 0	1 20
19 Nov	85186.47	3650 ₹ 73,000	43.9 878.00	-	1 20	1 20	1 20
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
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
14 Oct	82029.98	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	82172.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82000 expiring on 24DEC2025

Delta for 82000 CE is -

Historical price for 82000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 2612.05, which was -70.2 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 65

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2682.25, which was -244.6 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 21

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2926.85, which was -335.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 26

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3261.9, which was -207.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 3468.95, which was 472.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 3464.4, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 4011.85, which was -64.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 4075.95, which was 441.05 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 34

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 3650, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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 14 Oct SENSEX was trading at 82029.98. 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 Oct SENSEX was trading at 82327.05. 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 Oct SENSEX was trading at 82172.10. 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 Oct SENSEX was trading at 81773.66. 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 7 Oct SENSEX was trading at 81926.75. 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 Oct SENSEX was trading at 81790.12. 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 82000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	17 ₹ 340	2.45 49.00	-	63,294 12,65,880	7,970 1,59,400	13,371 2,67,420
17 Dec	84559.65	13.35 ₹ 267	-4.6 -92.00	-	19,798 3,95,960	2,592 51,840	5,401 1,08,020
16 Dec	84679.86	18.1 ₹ 362	-2.4 -48.00	-	8,103 1,62,060	684 13,680	2,809 56,180
15 Dec	85213.36	20.5 ₹ 410	-1.6 -32.00	-	6,735 1,34,700	524 10,480	2,125 42,500
12 Dec	85267.66	20.85 ₹ 417	-10.5 -210.00	-	2,162 43,240	-77 -1,540	1,601 32,020
11 Dec	84818.13	29.3 ₹ 586	-27.75 -555.00	-	2,691 53,820	1,202 24,040	1,678 33,560
10 Dec	84391.27	60 ₹ 1,200	9 180.00	-	376 7,520	145 2,900	476 9,520
9 Dec	84666.28	50 ₹ 1,000	2.35 47.00	-	242 4,840	17 340	331 6,620
8 Dec	85102.69	40.45 ₹ 809	2.25 45.00	-	112 2,240	31 620	314 6,280
5 Dec	85712.37	39 ₹ 780	-13.9 -278.00	-	206 4,120	-134 -2,680	283 5,660
4 Dec	85265.32	50 ₹ 1,000	-10.1 -202.00	-	103 2,060	-69 -1,380	417 8,340
3 Dec	85106.81	56.8 ₹ 1,136	-14.55 -291.00	-	111 2,220	32 640	486 9,720
2 Dec	85138.27	69.85 ₹ 1,397	14.2 284.00	-	73 1,460	18 360	454 9,080
1 Dec	85641.90	57.6 ₹ 1,152	-12.45 -249.00	-	47 940	15 300	436 8,720
28 Nov	85706.67	70 ₹ 1,400	-14.95 -299.00	-	111 2,220	22 440	421 8,420
27 Nov	85720.38	80 ₹ 1,600	-31.95 -639.00	-	244 4,880	-66 -1,320	399 7,980
26 Nov	85609.51	102.2 ₹ 2,044	-85.4 -1708.00	-	182 3,640	82 1,640	465 9,300
25 Nov	84587.01	182.2 ₹ 3,644	2.95 59.00	-	146 2,920	38 760	383 7,660
24 Nov	84900.71	189.45 ₹ 3,789	-7.3 -146.00	-	154 3,080	46 920	345 6,900
21 Nov	85231.92	195 ₹ 3,900	39.65 793.00	-	182 3,640	55 1,100	299 5,980
20 Nov	85632.68	154.9 ₹ 3,098	-47.05 -941.00	-	88 1,760	-20 -400	244 4,880
19 Nov	85186.47	200 ₹ 4,000	-49.9 -998.00	-	176 3,520	79 1,580	264 5,280
18 Nov	84673.02	249.75 ₹ 4,995	20.7 414.00	-	146 2,920	52 1,040	185 3,700
17 Nov	84950.95	229.05 ₹ 4,581	-69.8 -1396.00	-	92 1,840	35 700	133 2,660
14 Nov	84562.78	287.35 ₹ 5,747	-3.7 -74.00	-	129 2,580	46 920	98 1,960
13 Nov	84478.67	317 ₹ 6,340	14 280.00	-	89 1,780	6 120	52 1,040
12 Nov	84466.51	303.05 ₹ 6,061	-119.55 -2391.00	-	39 780	12 240	46 920
11 Nov	83871.32	400 ₹ 8,000	-66.85 -1337.00	-	38 760	19 380	34 680
10 Nov	83535.35	466.85 ₹ 9,337	-212.7 -4254.00	-	15 300	7 140	15 300
7 Nov	83216.28	679.55 ₹ 13,591	135.8 2716.00	-	13 260	0 0	8 160
6 Nov	83311.01	527.75 ₹ 10,555	-219.95 -4399.00	-	43 860	8 160	8 160
14 Oct	82029.98	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	82172.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82000 expiring on 24DEC2025

Delta for 82000 PE is -

Historical price for 82000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 17, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 7970 which increased total open position to 13371

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 13.35, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2592 which increased total open position to 5401

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 18.1, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 684 which increased total open position to 2809

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 20.5, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 524 which increased total open position to 2125

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 20.85, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 1601

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 29.3, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 1202 which increased total open position to 1678

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 60, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 145 which increased total open position to 476

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 50, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 331

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 40.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 314

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 39, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 283

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 50, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 417

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 56.8, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 486

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 69.85, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 454

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 57.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 436

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 70, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 421

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 80, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 399

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 102.2, which was -85.4 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 465

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 182.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 383

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 189.45, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 345

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 195, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 299

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 154.9, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 244

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 200, which was -49.9 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 264

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 249.75, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 185

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 229.05, which was -69.8 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 133

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 287.35, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 98

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 317, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 52

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 303.05, which was -119.55 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 46

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 400, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 34

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 466.85, which was -212.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 15

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 679.55, which was 135.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 527.75, which was -219.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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