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 82500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2119.55 ₹ 42,391	-238.2 -4764.00	-	626 12,520	-588 -11,760	1,765 35,300
16 Dec	84679.86	2357.75 ₹ 47,155	-369.45 -7389.00	-	22 440	-4 -80	2,353 47,060
15 Dec	85213.36	2727.2 ₹ 54,544	-116.4 -2328.00	-	97 1,940	-59 -1,180	2,357 47,140
12 Dec	85267.66	2462.1 ₹ 49,242	357 7140.00	-	0 0	0 0	2,416 48,320
11 Dec	84818.13	2462.1 ₹ 49,242	357 7140.00	-	209 4,180	34 680	2,416 48,320
10 Dec	84391.27	2072.3 ₹ 41,446	-177.7 -3554.00	-	2,334 46,680	2,322 46,440	2,382 47,640
9 Dec	84666.28	2250 ₹ 45,000	-650 -13000.00	-	20 400	20 400	60 1,200
8 Dec	85102.69	2900 ₹ 58,000	-600 -12000.00	-	20 400	20 400	40 800

5 Dec	85712.37	3500 ₹ 70,000	529.25 10585.00	-	20 400	20 400	20 400
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 82500 expiring on 18DEC2025

Delta for 82500 CE is -

Historical price for 82500 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2119.55, which was -238.2 lower than the previous day. The implied volatity was -, the open interest changed by -588 which decreased total open position to 1765

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2357.75, which was -369.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2353

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2727.2, which was -116.4 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 2357

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2462.1, which was 357 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2416

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2462.1, which was 357 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 2416

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 2072.3, which was -177.7 lower than the previous day. The implied volatity was -, the open interest changed by 2322 which increased total open position to 2382

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2250, which was -650 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 60

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2900, which was -600 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 3500, which was 529.25 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 82500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.15 ₹ 43	-2.3 -46.00	-	4,96,747 99,34,940	37,393 7,47,860	66,110 13,22,200
16 Dec	84679.86	4.65 ₹ 93	-4.8 -96.00	-	1,69,471 33,89,420	2,913 58,260	28,717 5,74,340
15 Dec	85213.36	9.65 ₹ 193	-3.1 -62.00	-	1,57,002 31,40,040	12,099 2,41,980	25,804 5,16,080
12 Dec	85267.66	12.3 ₹ 246	-5.05 -101.00	-	1,21,172 24,23,440	3,413 68,260	13,705 2,74,100
11 Dec	84818.13	17.55 ₹ 351	-22.8 -456.00	-	70,006 14,00,120	4,011 80,220	10,292 2,05,840
10 Dec	84391.27	40.35 ₹ 807	8.6 172.00	-	31,600 6,32,000	4,042 80,840	6,281 1,25,620
9 Dec	84666.28	33.4 ₹ 668	-6.9 -138.00	-	10,717 2,14,340	1,865 37,300	2,239 44,780
8 Dec	85102.69	41.35 ₹ 827	17.15 343.00	-	1,130 22,600	323 6,460	374 7,480
5 Dec	85712.37	24.95 ₹ 499	-11.65 -233.00	-	148 2,960	26 520	51 1,020
4 Dec	85265.32	37 ₹ 740	-5.25 -105.00	-	28 560	12 240	25 500
3 Dec	85106.81	43.5 ₹ 870	-71.95 -1439.00	-	64 1,280	13 260	13 260

For Sensex - strike price 82500 expiring on 18DEC2025

Delta for 82500 PE is -

Historical price for 82500 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.15, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 37393 which increased total open position to 66110

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.65, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 2913 which increased total open position to 28717

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 9.65, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 12099 which increased total open position to 25804

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 12.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3413 which increased total open position to 13705

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 17.55, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 4011 which increased total open position to 10292

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 40.35, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 4042 which increased total open position to 6281

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 33.4, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 1865 which increased total open position to 2239

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 41.35, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 323 which increased total open position to 374

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 24.95, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 51

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 37, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 25

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 43.5, which was -71.95 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

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