SENSEX

Sensex

85213.36 -54.30 (-0.06%)

L: 84840.32 H: 85278.63

Back to Option Chain

Historical option data for SENSEX
15 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 83600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	1642.25 ₹ 32,845	-83.05 -1661.00	-	38 760	-11 -220	26 520
12 Dec	85267.66	1725.3 ₹ 34,506	308.85 6177.00	-	18 360	0 0	37 740
11 Dec	84818.13	1416.45 ₹ 28,329	280.9 5618.00	-	91 1,820	-2 -40	37 740
10 Dec	84391.27	1131.35 ₹ 22,627	-384.6 -7692.00	-	47 940	39 780	39 780
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
11 Nov	83871.32	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
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83600 expiring on 18DEC2025

Delta for 83600 CE is -

Historical price for 83600 CE is as follows

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 1642.25, which was -83.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 26

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 1725.3, which was 308.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 1416.45, which was 280.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 37

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 1131.35, which was -384.6 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

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 11 Nov SENSEX was trading at 83871.32. 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 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

On 3 Nov SENSEX was trading at 83978.49. 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 31 Oct SENSEX was trading at 83938.71. 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 83600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	85213.36	22.95 ₹ 459	-6.15 -123.00	-	1,30,854 26,17,080	4,648 92,960	8,234 1,64,680
12 Dec	85267.66	27.8 ₹ 556	-33.6 -672.00	-	1,24,984 24,99,680	813 16,260	3,586 71,720
11 Dec	84818.13	60.8 ₹ 1,216	-107.45 -2149.00	-	16,234 3,24,680	2,180 43,600	2,773 55,460
10 Dec	84391.27	178.3 ₹ 3,566	56.8 1136.00	-	3,184 63,680	324 6,480	593 11,860
9 Dec	84666.28	121.35 ₹ 2,427	13.1 262.00	-	809 16,180	133 2,660	269 5,380
8 Dec	85102.69	111.15 ₹ 2,223	-3.3 -66.00	-	546 10,920	130 2,600	136 2,720
5 Dec	85712.37	114.45 ₹ 2,289	-71.55 -1431.00	-	1 20	1 20	6 120
4 Dec	85265.32	186 ₹ 3,720	-47.7 -954.00	-	1 20	1 20	5 100
3 Dec	85106.81	233.7 ₹ 4,674	-60.65 -1213.00	-	4 80	4 80	4 80
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
11 Nov	83871.32	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
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83600 expiring on 18DEC2025

Delta for 83600 PE is -

Historical price for 83600 PE is as follows

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 22.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 4648 which increased total open position to 8234

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 27.8, which was -33.6 lower than the previous day. The implied volatity was -, the open interest changed by 813 which increased total open position to 3586

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 60.8, which was -107.45 lower than the previous day. The implied volatity was -, the open interest changed by 2180 which increased total open position to 2773

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 178.3, which was 56.8 higher than the previous day. The implied volatity was -, the open interest changed by 324 which increased total open position to 593

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 121.35, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 269

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 111.15, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 136

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 114.45, which was -71.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 186, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 233.7, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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