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 83000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1640.6 ₹ 32,812	-153.55 -3071.00	-	3,370 67,400	-1,886 -37,720	1,253 25,060
16 Dec	84679.86	1765 ₹ 35,300	-490 -9800.00	-	1,642 32,840	-1,071 -21,420	3,139 62,780
15 Dec	85213.36	2259 ₹ 45,180	-106.55 -2131.00	-	384 7,680	-18 -360	4,210 84,200
12 Dec	85267.66	2372.1 ₹ 47,442	391.65 7833.00	-	283 5,660	38 760	4,228 84,560
11 Dec	84818.13	1970.45 ₹ 39,409	313.3 6266.00	-	2,069 41,380	1,532 30,640	4,190 83,800
10 Dec	84391.27	1610 ₹ 32,200	-337.95 -6759.00	-	2,570 51,400	2,223 44,460	2,658 53,160
9 Dec	84666.28	1950 ₹ 39,000	-443.35 -8867.00	-	163 3,260	80 1,600	435 8,700
8 Dec	85102.69	2393.35 ₹ 47,867	-503.7 -10074.00	-	361 7,220	355 7,100	355 7,100
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
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 18DEC2025

Delta for 83000 CE is -

Historical price for 83000 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1640.6, which was -153.55 lower than the previous day. The implied volatity was -, the open interest changed by -1886 which decreased total open position to 1253

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1765, which was -490 lower than the previous day. The implied volatity was -, the open interest changed by -1071 which decreased total open position to 3139

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2259, which was -106.55 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 4210

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2372.1, which was 391.65 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 4228

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1970.45, which was 313.3 higher than the previous day. The implied volatity was -, the open interest changed by 1532 which increased total open position to 4190

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1610, which was -337.95 lower than the previous day. The implied volatity was -, the open interest changed by 2223 which increased total open position to 2658

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1950, which was -443.35 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 435

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2393.35, which was -503.7 lower than the previous day. The implied volatity was -, the open interest changed by 355 which increased total open position to 355

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

On 4 Nov SENSEX was trading at 83459.15. 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 83000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	2.75 ₹ 55	-3.6 -72.00	-	8,99,960 1,79,99,200	39,681 7,93,620	1,01,781 20,35,620
16 Dec	84679.86	6.9 ₹ 138	-5.3 -106.00	-	3,61,083 72,21,660	29,940 5,98,800	62,100 12,42,000
15 Dec	85213.36	12.65 ₹ 253	-4 -80.00	-	2,89,815 57,96,300	11,368 2,27,360	32,160 6,43,200
12 Dec	85267.66	16 ₹ 320	-10.95 -219.00	-	2,56,118 51,22,360	4,502 90,040	20,792 4,15,840
11 Dec	84818.13	26.8 ₹ 536	-48.5 -970.00	-	1,43,894 28,77,880	11,093 2,21,860	16,290 3,25,800
10 Dec	84391.27	80 ₹ 1,600	24 480.00	-	37,894 7,57,880	2,198 43,960	5,197 1,03,940
9 Dec	84666.28	54.7 ₹ 1,094	-6.3 -126.00	-	11,674 2,33,480	2,010 40,200	2,999 59,980
8 Dec	85102.69	59.25 ₹ 1,185	28 560.00	-	5,131 1,02,620	104 2,080	989 19,780
5 Dec	85712.37	29.75 ₹ 595	-39.8 -796.00	-	1,787 35,740	852 17,040	885 17,700
4 Dec	85265.32	69.55 ₹ 1,391	-29.15 -583.00	-	33 660	33 660	33 660
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
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 18DEC2025

Delta for 83000 PE is -

Historical price for 83000 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.75, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 39681 which increased total open position to 101781

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 6.9, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 29940 which increased total open position to 62100

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 12.65, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 11368 which increased total open position to 32160

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 16, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 4502 which increased total open position to 20792

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 26.8, which was -48.5 lower than the previous day. The implied volatity was -, the open interest changed by 11093 which increased total open position to 16290

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 80, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 2198 which increased total open position to 5197

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 54.7, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 2999

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 59.25, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 989

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 29.75, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 852 which increased total open position to 885

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 69.55, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33

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