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 04:01 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 82700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1758.65 ₹ 35,173	-113.45 -2269.00	-	7 140	-1 -20	14 280
17 Dec	84559.65	2162.65 ₹ 43,253	-391.05 -7821.00	-	0 0	0 0	15 300
16 Dec	84679.86	2162.65 ₹ 43,253	-391.05 -7821.00	-	1 20	1 20	15 300
15 Dec	85213.36	2264.95 ₹ 45,299	414.4 8288.00	-	0 0	0 0	14 280

12 Dec	85267.66	2264.95 ₹ 45,299	414.4 8288.00	-	0 0	0 0	14 280
11 Dec	84818.13	2264.95 ₹ 45,299	414.4 8288.00	-	41 820	14 280	14 280
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 82700 expiring on 18DEC2025

Delta for 82700 CE is -

Historical price for 82700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1758.65, which was -113.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2162.65, which was -391.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2162.65, which was -391.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2264.95, which was 414.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2264.95, which was 414.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 2264.95, which was 414.4 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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 82700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-2.75 -55.00	-	6,81,619 1,36,32,380	3,384 67,680	13,363 2,67,260
17 Dec	84559.65	2.05 ₹ 41	-3 -60.00	-	1,16,070 23,21,400	5,007 1,00,140	9,979 1,99,580
16 Dec	84679.86	5.05 ₹ 101	-5.1 -102.00	-	42,696 8,53,920	1,395 27,900	4,972 99,440
15 Dec	85213.36	10.4 ₹ 208	-3.65 -73.00	-	34,029 6,80,580	1,758 35,160	3,577 71,540
12 Dec	85267.66	13.55 ₹ 271	-6.45 -129.00	-	29,956 5,99,120	311 6,220	1,819 36,380
11 Dec	84818.13	20.2 ₹ 404	-30.45 -609.00	-	8,216 1,64,320	1,410 28,200	1,508 30,160
10 Dec	84391.27	52.5 ₹ 1,050	-2.5 -50.00	-	227 4,540	97 1,940	98 1,960
9 Dec	84666.28	55 ₹ 1,100	11.05 221.00	-	6 120	-4 -80	1 20
8 Dec	85102.69	47.25 ₹ 945	33.75 675.00	-	11 220	5 100	5 100
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 82700 expiring on 18DEC2025

Delta for 82700 PE is -

Historical price for 82700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3384 which increased total open position to 13363

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.05, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 5007 which increased total open position to 9979

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.05, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 4972

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 10.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1758 which increased total open position to 3577

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 13.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 311 which increased total open position to 1819

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 20.2, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 1508

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 52.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 98

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 55, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 47.25, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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