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 78500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	6000 ₹ 1,20,000	-203.5 -4070.00	-	2 40	0 0	2 40
17 Dec	84559.65	6203.5 ₹ 1,24,070	0 0.00	-	1 20	-1 -20	2 40
16 Dec	84679.86	6838.6 ₹ 1,36,772	0 0.00	-	0 0	0 0	3 60
15 Dec	85213.36	6838.6 ₹ 1,36,772	0 0.00	-	1 20	1 20	3 60
12 Dec	85267.66	6300 ₹ 1,26,000	314.15 6283.00	-	0 0	0 0	2 40
11 Dec	84818.13	6300 ₹ 1,26,000	314.15 6283.00	-	2 40	2 40	2 40
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 78500 expiring on 18DEC2025

Delta for 78500 CE is -

Historical price for 78500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 6000, which was -203.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 6203.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 6838.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 6838.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 6300, which was 314.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 6300, which was 314.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 78500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-0.75 -15.00	-	7,758 1,55,160	-227 -4,540	833 16,660
17 Dec	84559.65	0.65 ₹ 13	-0.8 -16.00	-	5,456 1,09,120	-79 -1,580	1,060 21,200
16 Dec	84679.86	1.45 ₹ 29	-2.85 -57.00	-	4,697 93,940	63 1,260	1,139 22,780
15 Dec	85213.36	5 ₹ 100	0.2 4.00	-	14,329 2,86,580	-208 -4,160	1,076 21,520
12 Dec	85267.66	5.8 ₹ 116	0.3 6.00	-	12,349 2,46,980	1,276 25,520	1,284 25,680
11 Dec	84818.13	5.5 ₹ 110	5.45 109.00	-	8 160	6 120	8 160
10 Dec	84391.27	0.5 ₹ 10	0.45 9.00	-	0 0	0 0	2 40
9 Dec	84666.28	0.5 ₹ 10	0.45 9.00	-	2 40	0 0	2 40
8 Dec	85102.69	0.5 ₹ 10	0.45 9.00	-	2 40	2 40	2 40
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 78500 expiring on 18DEC2025

Delta for 78500 PE is -

Historical price for 78500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -227 which decreased total open position to 833

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 0.65, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 1060

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 1139

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -208 which decreased total open position to 1076

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 5.8, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1276 which increased total open position to 1284

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 5.5, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 0.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 0.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 0.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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