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 83100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	1485 ₹ 29,700	-190.15 -3803.00	-	41 820	-6 -120	24 480
16 Dec	84679.86	1674.05 ₹ 33,481	-488.65 -9773.00	-	14 280	0 0	30 600
15 Dec	85213.36	2165.65 ₹ 43,313	-84.5 -1690.00	-	65 1,300	30 600	30 600
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

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
10 Nov	83535.35	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 83100 expiring on 18DEC2025

Delta for 83100 CE is -

Historical price for 83100 CE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1485, which was -190.15 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 24

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1674.05, which was -488.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 2165.65, which was -84.5 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30

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 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 10 Nov SENSEX was trading at 83535.35. 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 83100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	84559.65	3 ₹ 60	-3.95 -79.00	-	2,19,463 43,89,260	3,150 63,000	17,183 3,43,660
16 Dec	84679.86	7.35 ₹ 147	-5.25 -105.00	-	1,26,984 25,39,680	9,047 1,80,940	14,033 2,80,660
15 Dec	85213.36	13.4 ₹ 268	-4.45 -89.00	-	81,306 16,26,120	1,327 26,540	4,986 99,720
12 Dec	85267.66	16.95 ₹ 339	-13 -260.00	-	66,258 13,25,160	1,274 25,480	3,659 73,180
11 Dec	84818.13	30.1 ₹ 602	-58.65 -1173.00	-	12,313 2,46,260	2,003 40,060	2,385 47,700
10 Dec	84391.27	92 ₹ 1,840	28 560.00	-	2,249 44,980	206 4,120	382 7,640
9 Dec	84666.28	60.25 ₹ 1,205	-6.7 -134.00	-	249 4,980	96 1,920	176 3,520
8 Dec	85102.69	69.3 ₹ 1,386	12.3 246.00	-	140 2,800	78 1,560	80 1,600
5 Dec	85712.37	57 ₹ 1,140	0 0.00	-	2 40	2 40	2 40
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
10 Nov	83535.35	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 83100 expiring on 18DEC2025

Delta for 83100 PE is -

Historical price for 83100 PE is as follows

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17183

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 7.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 9047 which increased total open position to 14033

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 13.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1327 which increased total open position to 4986

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 16.95, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 1274 which increased total open position to 3659

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 30.1, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 2003 which increased total open position to 2385

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 92, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 382

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 60.25, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 176

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 69.3, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 80

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 57, which was 0 lower 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