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 82900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1738 ₹ 34,760	-166 -3320.00	-	395 7,900	364 7,280	380 7,600
16 Dec	84679.86	1904 ₹ 38,080	-164.3 -3286.00	-	24 480	5 100	16 320
15 Dec	85213.36	2068.3 ₹ 41,366	-332.1 -6642.00	-	4 80	0 0	11 220
12 Dec	85267.66	2400.4 ₹ 48,008	545.1 10902.00	-	2 40	0 0	11 220
11 Dec	84818.13	1855.3 ₹ 37,106	182.8 3656.00	-	30 600	11 220	11 220
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
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

For Sensex - strike price 82900 expiring on 18DEC2025

Delta for 82900 CE is -

Historical price for 82900 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1738, which was -166 lower than the previous day. The implied volatity was -, the open interest changed by 364 which increased total open position to 380

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1904, which was -164.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2068.3, which was -332.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2400.4, which was 545.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1855.3, which was 182.8 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

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 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

SENSEX 18DEC2025 82900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.55 ₹ 51	-3.25 -65.00	-	1,14,008 22,80,160	6,125 1,22,500	11,229 2,24,580
16 Dec	84679.86	6 ₹ 120	-5.6 -112.00	-	65,955 13,19,100	-2,420 -48,400	5,104 1,02,080
15 Dec	85213.36	12.1 ₹ 242	-3.7 -74.00	-	59,620 11,92,400	5,365 1,07,300	7,524 1,50,480
12 Dec	85267.66	15.4 ₹ 308	-8.55 -171.00	-	34,744 6,94,880	1,251 25,020	2,159 43,180
11 Dec	84818.13	23.4 ₹ 468	-58 -1160.00	-	5,228 1,04,560	907 18,140	908 18,160
10 Dec	84391.27	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
9 Dec	84666.28	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
8 Dec	85102.69	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
5 Dec	85712.37	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
4 Dec	85265.32	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
3 Dec	85106.81	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
2 Dec	85138.27	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
1 Dec	85641.90	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
28 Nov	85706.67	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
27 Nov	85720.38	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
26 Nov	85609.51	239.9 ₹ 4,798	-206.15 -4123.00	-	0 0	0 0	1 20
25 Nov	84587.01	239.9 ₹ 4,798	-206.15 -4123.00	-	2 40	1 20	1 20
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

For Sensex - strike price 82900 expiring on 18DEC2025

Delta for 82900 PE is -

Historical price for 82900 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 11229

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 6, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -2420 which decreased total open position to 5104

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 12.1, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 5365 which increased total open position to 7524

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 15.4, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 1251 which increased total open position to 2159

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 23.4, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 907 which increased total open position to 908

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 239.9, which was -206.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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