SENSEX

Sensex

84559.65 -120.21 (-0.14%)

L: 84415.98 H: 84889.45

Back to Option Chain

Historical option data for SENSEX
17 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 82300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2545.6 ₹ 50,912	-405.85 -8117.00	-	0 0	0 0	12 240
16 Dec	84679.86	2545.6 ₹ 50,912	-405.85 -8117.00	-	7 140	0 0	12 240

15 Dec	85213.36	2668.7 ₹ 53,374	447.85 8957.00	-	0 0	0 0	12 240
12 Dec	85267.66	2668.7 ₹ 53,374	447.85 8957.00	-	0 0	0 0	12 240
11 Dec	84818.13	2668.7 ₹ 53,374	447.85 8957.00	-	29 580	12 240	12 240
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 82300 expiring on 18DEC2025

Delta for 82300 CE is -

Historical price for 82300 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2545.6, which was -405.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2545.6, which was -405.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2668.7, which was 447.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2668.7, which was 447.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2668.7, which was 447.85 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

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 82300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2 ₹ 40	-2.1 -42.00	-	1,33,754 26,75,080	3,027 60,540	7,315 1,46,300
16 Dec	84679.86	4.25 ₹ 85	-4.1 -82.00	-	24,571 4,91,420	-1,249 -24,980	4,288 85,760
15 Dec	85213.36	8.7 ₹ 174	-3.35 -67.00	-	37,080 7,41,600	4,238 84,760	5,537 1,10,740
12 Dec	85267.66	12.25 ₹ 245	-3.05 -61.00	-	27,672 5,53,440	448 8,960	1,299 25,980
11 Dec	84818.13	15.4 ₹ 308	-15.05 -301.00	-	2,309 46,180	851 17,020	851 17,020
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 82300 expiring on 18DEC2025

Delta for 82300 PE is -

Historical price for 82300 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 3027 which increased total open position to 7315

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.25, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -1249 which decreased total open position to 4288

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 8.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4238 which increased total open position to 5537

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 12.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 448 which increased total open position to 1299

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 15.4, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 851 which increased total open position to 851

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