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 75700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	9400 ₹ 1,88,000	202.05 4041.00	-	0 0	0 0	1 20
17 Dec	84559.65	9400 ₹ 1,88,000	202.05 4041.00	-	0 0	0 0	1 20
16 Dec	84679.86	9400 ₹ 1,88,000	202.05 4041.00	-	0 0	0 0	1 20

15 Dec	85213.36	9400 ₹ 1,88,000	202.05 4041.00	-	0 0	0 0	1 20
12 Dec	85267.66	9400 ₹ 1,88,000	202.05 4041.00	-	1 20	1 20	1 20
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 75700 expiring on 18DEC2025

Delta for 75700 CE is -

Historical price for 75700 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 9400, which was 202.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 9400, which was 202.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 9400, which was 202.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 9400, which was 202.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 9400, which was 202.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

SENSEX 18DEC2025 75700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-0.8 -16.00	-	38,045 7,60,900	2,030 40,600	5,949 1,18,980
17 Dec	84559.65	0.75 ₹ 15	-0.7 -14.00	-	17,093 3,41,860	-597 -11,940	3,919 78,380
16 Dec	84679.86	1.4 ₹ 28	-2.25 -45.00	-	15,880 3,17,600	526 10,520	4,516 90,320
15 Dec	85213.36	3.8 ₹ 76	0.8 16.00	-	11,828 2,36,560	2,597 51,940	3,990 79,800
12 Dec	85267.66	2.8 ₹ 56	-0.95 -19.00	-	6,329 1,26,580	1,194 23,880	1,393 27,860
11 Dec	84818.13	3.5 ₹ 70	3.45 69.00	-	251 5,020	199 3,980	199 3,980

For Sensex - strike price 75700 expiring on 18DEC2025

Delta for 75700 PE is -

Historical price for 75700 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2030 which increased total open position to 5949

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -597 which decreased total open position to 3919

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 526 which increased total open position to 4516

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 2597 which increased total open position to 3990

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1194 which increased total open position to 1393

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 3.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 199

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