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 82600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	84559.65	2005.45 ₹ 40,109	-274.8 -5496.00	-	11 220	-1 -20	13 260
16 Dec	84679.86	2280.25 ₹ 45,605	-371.25 -7425.00	-	1 20	0 0	14 280
15 Dec	85213.36	2651.5 ₹ 53,030	-92.65 -1853.00	-	11 220	1 20	14 280
12 Dec	85267.66	2353 ₹ 47,060	411.45 8229.00	-	0 0	0 0	13 260
11 Dec	84818.13	2353 ₹ 47,060	411.45 8229.00	-	32 640	13 260	13 260
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 82600 expiring on 18DEC2025

Delta for 82600 CE is -

Historical price for 82600 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2005.45, which was -274.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2280.25, which was -371.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2651.5, which was -92.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2353, which was 411.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2353, which was 411.45 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

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 82600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.15 ₹ 43	-2.45 -49.00	-	1,02,960 20,59,200	4,101 82,020	7,350 1,47,000
16 Dec	84679.86	4.95 ₹ 99	-4.8 -96.00	-	39,996 7,99,920	641 12,820	3,249 64,980
15 Dec	85213.36	10.3 ₹ 206	-3.25 -65.00	-	30,462 6,09,240	651 13,020	2,608 52,160
12 Dec	85267.66	13.3 ₹ 266	-5.2 -104.00	-	27,287 5,45,740	1,049 20,980	1,957 39,140
11 Dec	84818.13	18.6 ₹ 372	-32.15 -643.00	-	3,944 78,880	908 18,160	908 18,160
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 82600 expiring on 18DEC2025

Delta for 82600 PE is -

Historical price for 82600 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 4101 which increased total open position to 7350

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4.95, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 641 which increased total open position to 3249

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 10.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 651 which increased total open position to 2608

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 13.3, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 1049 which increased total open position to 1957

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 18.6, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 908 which increased total open position to 908

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