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 82100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	2632.05 ₹ 52,641	-716.95 -14339.00	-	0 0	0 0	1 20
11 Dec	84818.13	2632.05 ₹ 52,641	-716.95 -14339.00	-	2 40	0 0	1 20

10 Dec	84391.27	3349 ₹ 66,980	593.65 11873.00	-	1 20	1 20	1 20
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 82100 expiring on 18DEC2025

Delta for 82100 CE is -

Historical price for 82100 CE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2632.05, which was -716.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2632.05, which was -716.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 3349, which was 593.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 82100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	85267.66	11.25 ₹ 225	-2.95 -59.00	-	16,654 3,33,080	613 12,260	2,087 41,740
11 Dec	84818.13	14.4 ₹ 288	-6.75 -135.00	-	4,676 93,520	1,471 29,420	1,474 29,480
10 Dec	84391.27	60 ₹ 1,200	0.25 5.00	-	0 0	0 0	3 60
9 Dec	84666.28	60 ₹ 1,200	0.25 5.00	-	3 60	1 20	3 60
8 Dec	85102.69	13 ₹ 260	0.65 13.00	-	0 0	0 0	2 40
5 Dec	85712.37	13 ₹ 260	0.65 13.00	-	2 40	2 40	2 40
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 82100 expiring on 18DEC2025

Delta for 82100 PE is -

Historical price for 82100 PE is as follows

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 11.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 613 which increased total open position to 2087

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 14.4, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1471 which increased total open position to 1474

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 60, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 60, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 13, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 13, which was 0.65 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