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 76000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	8570 ₹ 1,71,400	-1.1 -22.00	-	4 80	0 0	4 80

17 Dec	84559.65	8880 ₹ 1,77,600	397.15 7943.00	-	0 0	0 0	4 80
16 Dec	84679.86	8880 ₹ 1,77,600	397.15 7943.00	-	0 0	0 0	4 80
15 Dec	85213.36	8880 ₹ 1,77,600	397.15 7943.00	-	0 0	0 0	4 80
12 Dec	85267.66	8880 ₹ 1,77,600	397.15 7943.00	-	0 0	0 0	4 80
11 Dec	84818.13	8880 ₹ 1,77,600	397.15 7943.00	-	4 80	4 80	4 80

For Sensex - strike price 76000 expiring on 18DEC2025

Delta for 76000 CE is -

Historical price for 76000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 8570, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 8880, which was 397.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 8880, which was 397.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 8880, which was 397.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 8880, which was 397.15 higher 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 8880, which was 397.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

SENSEX 18DEC2025 76000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.1 ₹ 2	-0.7 -14.00	-	51,857 10,37,140	317 6,340	6,571 1,31,420
17 Dec	84559.65	0.8 ₹ 16	-0.65 -13.00	-	17,145 3,42,900	1,339 26,780	6,254 1,25,080
16 Dec	84679.86	1.3 ₹ 26	-2.95 -59.00	-	12,064 2,41,280	410 8,200	4,915 98,300
15 Dec	85213.36	4.35 ₹ 87	1.65 33.00	-	13,557 2,71,140	3,717 74,340	4,505 90,100
12 Dec	85267.66	2.75 ₹ 55	-1.05 -21.00	-	3,117 62,340	215 4,300	788 15,760
11 Dec	84818.13	3.5 ₹ 70	3.45 69.00	-	670 13,400	573 11,460	573 11,460

For Sensex - strike price 76000 expiring on 18DEC2025

Delta for 76000 PE is -

Historical price for 76000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 317 which increased total open position to 6571

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1339 which increased total open position to 6254

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 410 which increased total open position to 4915

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3717 which increased total open position to 4505

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 2.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 788

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 573 which increased total open position to 573

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