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 04:11 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 77500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	7160 ₹ 1,43,200	88.7 1774.00	-	26 520	-1 -20	25 500
17 Dec	84559.65	7310 ₹ 1,46,200	325.35 6507.00	-	0 0	0 0	26 520
16 Dec	84679.86	7310 ₹ 1,46,200	325.35 6507.00	-	0 0	0 0	26 520

15 Dec	85213.36	7310 ₹ 1,46,200	325.35 6507.00	-	0 0	0 0	26 520
12 Dec	85267.66	7310 ₹ 1,46,200	325.35 6507.00	-	0 0	0 0	26 520
11 Dec	84818.13	7310 ₹ 1,46,200	325.35 6507.00	-	26 520	26 520	26 520
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

For Sensex - strike price 77500 expiring on 18DEC2025

Delta for 77500 CE is -

Historical price for 77500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 7160, which was 88.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 25

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 7310, which was 325.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 7310, which was 325.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7310, which was 325.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 7310, which was 325.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 7310, which was 325.35 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26

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

SENSEX 18DEC2025 77500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-0.9 -18.00	-	20,002 4,00,040	183 3,660	4,266 85,320
17 Dec	84559.65	0.7 ₹ 14	-1 -20.00	-	4,040 80,800	39 780	4,083 81,660
16 Dec	84679.86	1.85 ₹ 37	-2.6 -52.00	-	6,903 1,38,060	179 3,580	4,044 80,880
15 Dec	85213.36	4.95 ₹ 99	1.35 27.00	-	11,355 2,27,100	3,471 69,420	3,865 77,300
12 Dec	85267.66	3.9 ₹ 78	3.85 77.00	-	1,954 39,080	394 7,880	394 7,880
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

For Sensex - strike price 77500 expiring on 18DEC2025

Delta for 77500 PE is -

Historical price for 77500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 4266

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 0.7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 4083

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.85, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 179 which increased total open position to 4044

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 3471 which increased total open position to 3865

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 3.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 394 which increased total open position to 394

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

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