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 82600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1980 ₹ 39,600	-170 -3400.00	-	13 260	11 220	12 240
17 Dec	84559.65	2150 ₹ 43,000	-165 -3300.00	-	1 20	1 20	1 20
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
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

For Sensex - strike price 82600 expiring on 24DEC2025

Delta for 82600 CE is -

Historical price for 82600 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1980, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2150, which was -165 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 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

SENSEX 24DEC2025 82600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	24.15 ₹ 483	0.95 19.00	-	5,629 1,12,580	439 8,780	944 18,880
17 Dec	84559.65	23.8 ₹ 476	-7.25 -145.00	-	1,012 20,240	263 5,260	505 10,100
16 Dec	84679.86	28.2 ₹ 564	-4 -80.00	-	430 8,600	202 4,040	242 4,840
15 Dec	85213.36	32.2 ₹ 644	2.4 48.00	-	22 440	10 200	40 800
12 Dec	85267.66	27.05 ₹ 541	-19.65 -393.00	-	37 740	8 160	30 600
11 Dec	84818.13	46.65 ₹ 933	-78.15 -1563.00	-	216 4,320	-14 -280	22 440
10 Dec	84391.27	63.05 ₹ 1,261	-10.85 -217.00	-	0 0	0 0	36 720
9 Dec	84666.28	63.05 ₹ 1,261	-10.85 -217.00	-	0 0	0 0	36 720
8 Dec	85102.69	63.05 ₹ 1,261	-10.85 -217.00	-	0 0	0 0	36 720
5 Dec	85712.37	63.05 ₹ 1,261	-10.85 -217.00	-	2 40	-2 -40	36 720
4 Dec	85265.32	73.75 ₹ 1,475	-36 -720.00	-	42 840	2 40	38 760
3 Dec	85106.81	99.05 ₹ 1,981	-25.5 -510.00	-	0 0	0 0	36 720
2 Dec	85138.27	99.05 ₹ 1,981	-25.5 -510.00	-	0 0	0 0	36 720
1 Dec	85641.90	99.05 ₹ 1,981	-25.5 -510.00	-	0 0	0 0	36 720
28 Nov	85706.67	99.05 ₹ 1,981	-25.5 -510.00	-	38 760	0 0	36 720
27 Nov	85720.38	124.55 ₹ 2,491	-29 -580.00	-	25 500	-10 -200	36 720
26 Nov	85609.51	153.95 ₹ 3,079	-104.65 -2093.00	-	8 160	8 160	46 920
25 Nov	84587.01	255.95 ₹ 5,119	5 100.00	-	72 1,440	34 680	38 760
24 Nov	84900.71	258.45 ₹ 5,169	-1.3 -26.00	-	16 320	-4 -80	4 80
21 Nov	85231.92	259.5 ₹ 5,190	57.85 1157.00	-	17 340	-13 -260	8 160
20 Nov	85632.68	203.25 ₹ 4,065	-61.9 -1238.00	-	13 260	-1 -20	21 420
19 Nov	85186.47	265.15 ₹ 5,303	-348.6 -6972.00	-	26 520	22 440	22 440
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
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

For Sensex - strike price 82600 expiring on 24DEC2025

Delta for 82600 PE is -

Historical price for 82600 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 24.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 439 which increased total open position to 944

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 23.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 263 which increased total open position to 505

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 28.2, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 242

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 32.2, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 40

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 27.05, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 30

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 46.65, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 22

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 63.05, which was -10.85 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 63.05, which was -10.85 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 63.05, which was -10.85 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 63.05, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 36

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 73.75, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 99.05, which was -25.5 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 99.05, which was -25.5 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 99.05, which was -25.5 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 99.05, which was -25.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 124.55, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 36

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 153.95, which was -104.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 46

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 255.95, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 38

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 258.45, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 4

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 259.5, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 8

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 203.25, which was -61.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 21

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 265.15, which was -348.6 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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