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 79000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	5425 ₹ 1,08,500	-146.55 -2931.00	-	11 220	-3 -60	8 160

17 Dec	84559.65	5960 ₹ 1,19,200	473.55 9471.00	-	0 0	0 0	11 220
16 Dec	84679.86	5960 ₹ 1,19,200	473.55 9471.00	-	0 0	0 0	11 220
15 Dec	85213.36	5960 ₹ 1,19,200	473.55 9471.00	-	0 0	0 0	11 220
12 Dec	85267.66	5960 ₹ 1,19,200	473.55 9471.00	-	0 0	0 0	11 220
11 Dec	84818.13	5960 ₹ 1,19,200	473.55 9471.00	-	11 220	11 220	11 220
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 79000 expiring on 18DEC2025

Delta for 79000 CE is -

Historical price for 79000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 5425, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 5960, which was 473.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5960, which was 473.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 5960, which was 473.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 5960, which was 473.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 5960, which was 473.55 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

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 79000 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	-	1,13,215 22,64,300	-4,456 -89,120	4,984 99,680
17 Dec	84559.65	0.75 ₹ 15	-0.9 -18.00	-	54,413 10,88,260	5,012 1,00,240	9,440 1,88,800
16 Dec	84679.86	1.75 ₹ 35	-2.85 -57.00	-	20,609 4,12,180	757 15,140	4,428 88,560
15 Dec	85213.36	5.3 ₹ 106	0.6 12.00	-	42,675 8,53,500	-3,053 -61,060	3,671 73,420
12 Dec	85267.66	5.05 ₹ 101	-1.6 -32.00	-	42,499 8,49,980	4,589 91,780	6,724 1,34,480
11 Dec	84818.13	6.75 ₹ 135	-0.45 -9.00	-	4,617 92,340	1,780 35,600	2,135 42,700
10 Dec	84391.27	7.5 ₹ 150	6.75 135.00	-	814 16,280	353 7,060	355 7,100
9 Dec	84666.28	9.25 ₹ 185	9.2 184.00	-	4 80	0 0	2 40
8 Dec	85102.69	9.25 ₹ 185	9.2 184.00	-	4 80	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 79000 expiring on 18DEC2025

Delta for 79000 PE is -

Historical price for 79000 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 -4456 which decreased total open position to 4984

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 0.75, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 5012 which increased total open position to 9440

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 1.75, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 757 which increased total open position to 4428

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 5.3, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -3053 which decreased total open position to 3671

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 5.05, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 4589 which increased total open position to 6724

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 6.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1780 which increased total open position to 2135

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 7.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 353 which increased total open position to 355

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 9.25, which was 9.2 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 9.25, which was 9.2 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