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 83200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	1280.8 ₹ 25,616	-154.2 -3084.00	-	276 5,520	51 1,020	57 1,140
17 Dec	84559.65	1435 ₹ 28,700	-174.85 -3497.00	-	16 320	1 20	6 120
16 Dec	84679.86	1609.85 ₹ 32,197	-245.5 -4910.00	-	10 200	0 0	5 100
15 Dec	85213.36	1855.35 ₹ 37,107	-297.05 -5941.00	-	9 180	1 20	5 100
12 Dec	85267.66	1441.65 ₹ 28,833	-313.35 -6267.00	-	0 0	0 0	4 80
11 Dec	84818.13	1441.65 ₹ 28,833	-313.35 -6267.00	-	3 60	2 40	4 80
10 Dec	84391.27	1755 ₹ 35,100	-61.8 -1236.00	-	2 40	2 40	2 40
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 83200 expiring on 18DEC2025

Delta for 83200 CE is -

Historical price for 83200 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 1280.8, which was -154.2 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 57

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1435, which was -174.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1609.85, which was -245.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1855.35, which was -297.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1441.65, which was -313.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1441.65, which was -313.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1755, which was -61.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 83200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-3.8 -76.00	-	6,25,080 1,25,01,600	104 2,080	23,034 4,60,680
17 Dec	84559.65	2.8 ₹ 56	-4.85 -97.00	-	2,86,665 57,33,300	7,501 1,50,020	22,930 4,58,600
16 Dec	84679.86	8.35 ₹ 167	-5.35 -107.00	-	1,51,482 30,29,640	6,731 1,34,620	15,429 3,08,580
15 Dec	85213.36	14.6 ₹ 292	-4.55 -91.00	-	1,04,736 20,94,720	3,080 61,600	8,698 1,73,960
12 Dec	85267.66	18.5 ₹ 370	-15.85 -317.00	-	74,846 14,96,920	3,313 66,260	5,618 1,12,360
11 Dec	84818.13	34.3 ₹ 686	-67.5 -1350.00	-	12,297 2,45,940	1,905 38,100	2,305 46,100
10 Dec	84391.27	106.1 ₹ 2,122	31.15 623.00	-	2,067 41,340	122 2,440	400 8,000
9 Dec	84666.28	71.9 ₹ 1,438	-2.2 -44.00	-	788 15,760	130 2,600	278 5,560
8 Dec	85102.69	78.55 ₹ 1,571	48 960.00	-	351 7,020	148 2,960	148 2,960
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 83200 expiring on 18DEC2025

Delta for 83200 PE is -

Historical price for 83200 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 23034

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 2.8, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 7501 which increased total open position to 22930

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 8.35, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6731 which increased total open position to 15429

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 14.6, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 3080 which increased total open position to 8698

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 18.5, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 3313 which increased total open position to 5618

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 34.3, which was -67.5 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 2305

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 106.1, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 400

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 71.9, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 278

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 78.55, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 148 which increased total open position to 148

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