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 82200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	84559.65	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
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
20 Nov	85632.68	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
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
15 Oct	82605.43	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
10 Oct	82500.82	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 82200 expiring on 24DEC2025

Delta for 82200 CE is -

Historical price for 82200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. 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 17 Dec SENSEX was trading at 84559.65. 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

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 20 Nov SENSEX was trading at 85632.68. 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

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 15 Oct SENSEX was trading at 82605.43. 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 10 Oct SENSEX was trading at 82500.82. 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 82200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	18 ₹ 360	1.5 30.00	-	8,924 1,78,480	422 8,440	677 13,540
17 Dec	84559.65	15.1 ₹ 302	-8.2 -164.00	-	664 13,280	67 1,340	255 5,100
16 Dec	84679.86	23.2 ₹ 464	-10.45 -209.00	-	270 5,400	182 3,640	188 3,760
15 Dec	85213.36	51.05 ₹ 1,021	-27.3 -546.00	-	0 0	0 0	6 120
12 Dec	85267.66	51.05 ₹ 1,021	-27.3 -546.00	-	0 0	0 0	6 120
11 Dec	84818.13	51.05 ₹ 1,021	-27.3 -546.00	-	60 1,200	-30 -600	6 120
10 Dec	84391.27	33.9 ₹ 678	-2 -40.00	-	0 0	0 0	36 720
9 Dec	84666.28	33.9 ₹ 678	-2 -40.00	-	0 0	0 0	36 720
8 Dec	85102.69	33.9 ₹ 678	-2 -40.00	-	0 0	0 0	36 720
5 Dec	85712.37	33.9 ₹ 678	-2 -40.00	-	2 40	0 0	36 720
4 Dec	85265.32	140 ₹ 2,800	-6.75 -135.00	-	0 0	0 0	36 720
3 Dec	85106.81	140 ₹ 2,800	-6.75 -135.00	-	2 40	0 0	36 720
2 Dec	85138.27	82.55 ₹ 1,651	-5.15 -103.00	-	0 0	0 0	36 720
1 Dec	85641.90	82.55 ₹ 1,651	-5.15 -103.00	-	0 0	0 0	36 720
28 Nov	85706.67	82.55 ₹ 1,651	-5.15 -103.00	-	1 20	-1 -20	36 720
27 Nov	85720.38	87.1 ₹ 1,742	-38.9 -778.00	-	55 1,100	-15 -300	37 740
26 Nov	85609.51	126 ₹ 2,520	-81.1 -1622.00	-	13 260	11 220	52 1,040
25 Nov	84587.01	206.35 ₹ 4,127	4.45 89.00	-	65 1,300	33 660	41 820
24 Nov	84900.71	210.8 ₹ 4,216	-4.15 -83.00	-	16 320	-2 -40	8 160
21 Nov	85231.92	214.95 ₹ 4,299	45.65 913.00	-	16 320	-12 -240	10 200
20 Nov	85632.68	167.1 ₹ 3,342	-54.7 -1094.00	-	13 260	-3 -60	22 440
19 Nov	85186.47	223.1 ₹ 4,462	-291.2 -5824.00	-	39 780	25 500	25 500
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
15 Oct	82605.43	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
10 Oct	82500.82	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 82200 expiring on 24DEC2025

Delta for 82200 PE is -

Historical price for 82200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 18, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 422 which increased total open position to 677

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 15.1, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 255

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 23.2, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 182 which increased total open position to 188

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 51.05, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 51.05, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 51.05, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 6

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 33.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 140, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 140, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 82.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 82.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 82.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 87.1, which was -38.9 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 37

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 126, which was -81.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 52

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 206.35, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 41

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 210.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 214.95, which was 45.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 10

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 167.1, which was -54.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 22

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 223.1, which was -291.2 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

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