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 82800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1834.7 ₹ 36,694	-80.5 -1610.00	-	4 80	2 40	2 40
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82800 expiring on 18DEC2025

Delta for 82800 CE is -

Historical price for 82800 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1834.7, which was -80.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 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

SENSEX 18DEC2025 82800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.25 ₹ 45	-2.95 -59.00	-	1,52,721 30,54,420	10,035 2,00,700	20,770 4,15,400
16 Dec	84679.86	5.35 ₹ 107	-5.3 -106.00	-	72,238 14,44,760	5,310 1,06,200	10,735 2,14,700
15 Dec	85213.36	11 ₹ 220	-3.65 -73.00	-	67,131 13,42,620	2,035 40,700	5,425 1,08,500
12 Dec	85267.66	14.3 ₹ 286	-7.55 -151.00	-	42,085 8,41,700	2,153 43,060	3,390 67,800
11 Dec	84818.13	21.9 ₹ 438	-37.45 -749.00	-	4,322 86,440	1,118 22,360	1,237 24,740
10 Dec	84391.27	59.75 ₹ 1,195	-103.2 -2064.00	-	318 6,360	117 2,340	119 2,380
9 Dec	84666.28	23.4 ₹ 468	7.4 148.00	-	0 0	0 0	2 40
8 Dec	85102.69	23.4 ₹ 468	7.4 148.00	-	4 80	2 40	2 40
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82800 expiring on 18DEC2025

Delta for 82800 PE is -

Historical price for 82800 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 10035 which increased total open position to 20770

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5.35, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 10735

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 11, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2035 which increased total open position to 5425

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 14.3, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2153 which increased total open position to 3390

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 21.9, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 1118 which increased total open position to 1237

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 59.75, which was -103.2 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 119

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 23.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 23.4, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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