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 24-DEC-2025 80000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	84481.81	4590 ₹ 91,800	-28.75 -575.00	-	50 1,000	50 1,000	78 1,560
17 Dec	84559.65	4618.75 ₹ 92,375	-162.05 -3241.00	-	24 480	24 480	28 560
16 Dec	84679.86	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
15 Dec	85213.36	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
12 Dec	85267.66	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
11 Dec	84818.13	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
10 Dec	84391.27	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
9 Dec	84666.28	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
8 Dec	85102.69	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
5 Dec	85712.37	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
4 Dec	85265.32	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
3 Dec	85106.81	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
2 Dec	85138.27	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
1 Dec	85641.90	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
28 Nov	85706.67	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
27 Nov	85720.38	5500 ₹ 1,10,000	485.7 9714.00	-	0 0	0 0	4 80
26 Nov	85609.51	5500 ₹ 1,10,000	485.7 9714.00	-	4 80	4 80	4 80
25 Nov	84587.01	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
24 Nov	84900.71	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
21 Nov	85231.92	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
20 Nov	85632.68	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
19 Nov	85186.47	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
18 Nov	84673.02	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
17 Nov	84950.95	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
14 Nov	84562.78	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
13 Nov	84478.67	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
12 Nov	84466.51	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
11 Nov	83871.32	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
10 Nov	83535.35	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
7 Nov	83216.28	1475 ₹ 29,500	-1940.3 -38806.00	-	0 0	0 0	0 0
30 Sept	80267.62	1475 ₹ 29,500	-1940.3 -38806.00	0.00	0 0	0 0	0 0
29 Sept	80364.94	1475 ₹ 29,500	-1940.3 -38806.00	0.00	0 0	0 0	0 0
26 Sept	80426.46	1475 ₹ 29,500	-1940.3 -38806.00	0.00	0 0	0 0	0 0

For Sensex - strike price 80000 expiring on 24DEC2025

Delta for 80000 CE is -

Historical price for 80000 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 4590, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 78

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4618.75, which was -162.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 28

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 5500, which was 485.7 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 5500, which was 485.7 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 5500, which was 485.7 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 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 5500, which was 485.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Sept SENSEX was trading at 80267.62. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 29 Sept SENSEX was trading at 80364.94. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 26 Sept SENSEX was trading at 80426.46. The strike last trading price was 1475, which was -1940.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SENSEX 24DEC2025 80000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	7.05 ₹ 141	-1 -20.00	-	17,380 3,47,600	4,230 84,600	7,364 1,47,280
17 Dec	84559.65	8.2 ₹ 164	-0.25 -5.00	-	4,975 99,500	2,463 49,260	3,134 62,680
16 Dec	84679.86	9 ₹ 180	-1.55 -31.00	-	951 19,020	255 5,100	671 13,420
15 Dec	85213.36	9.5 ₹ 190	-2.6 -52.00	-	230 4,600	116 2,320	416 8,320
12 Dec	85267.66	11 ₹ 220	-3.8 -76.00	-	231 4,620	5 100	300 6,000
11 Dec	84818.13	15 ₹ 300	-4.95 -99.00	-	61 1,220	-17 -340	295 5,900
10 Dec	84391.27	20.9 ₹ 418	-0.2 -4.00	-	18 360	3 60	312 6,240
9 Dec	84666.28	21 ₹ 420	1.45 29.00	-	90 1,800	-20 -400	309 6,180
8 Dec	85102.69	18.05 ₹ 361	-1.4 -28.00	-	205 4,100	18 360	329 6,580
5 Dec	85712.37	17.3 ₹ 346	-4.3 -86.00	-	169 3,380	64 1,280	311 6,220
4 Dec	85265.32	20 ₹ 400	-10.75 -215.00	-	68 1,360	13 260	247 4,940
3 Dec	85106.81	31.6 ₹ 632	-3.5 -70.00	-	71 1,420	19 380	234 4,680
2 Dec	85138.27	35 ₹ 700	6.95 139.00	-	100 2,000	-29 -580	215 4,300
1 Dec	85641.90	26.8 ₹ 536	-23.15 -463.00	-	25 500	16 320	244 4,880
28 Nov	85706.67	52.95 ₹ 1,059	5 100.00	-	10 200	3 60	228 4,560
27 Nov	85720.38	52.95 ₹ 1,059	-12.3 -246.00	-	59 1,180	-4 -80	225 4,500
26 Nov	85609.51	63.95 ₹ 1,279	-4.8 -96.00	-	15 300	3 60	229 4,580
25 Nov	84587.01	68.75 ₹ 1,375	-15 -300.00	-	32 640	23 460	226 4,520
24 Nov	84900.71	88.35 ₹ 1,767	-0.2 -4.00	-	38 760	7 140	203 4,060
21 Nov	85231.92	91.65 ₹ 1,833	14.55 291.00	-	25 500	10 200	196 3,920
20 Nov	85632.68	77.55 ₹ 1,551	-14.45 -289.00	-	83 1,660	-17 -340	186 3,720
19 Nov	85186.47	89.65 ₹ 1,793	-30.35 -607.00	-	35 700	-12 -240	203 4,060
18 Nov	84673.02	120 ₹ 2,400	11 220.00	-	647 12,940	-2 -40	215 4,300
17 Nov	84950.95	109 ₹ 2,180	-41 -820.00	-	31 620	-3 -60	217 4,340
14 Nov	84562.78	150 ₹ 3,000	-10.55 -211.00	-	130 2,600	-49 -980	220 4,400
13 Nov	84478.67	155 ₹ 3,100	0.15 3.00	-	110 2,200	-64 -1,280	269 5,380
12 Nov	84466.51	155.15 ₹ 3,103	-44.15 -883.00	-	55 1,100	0 0	333 6,660
11 Nov	83871.32	197.4 ₹ 3,948	-26.95 -539.00	-	159 3,180	130 2,600	333 6,660
10 Nov	83535.35	224.35 ₹ 4,487	-42.35 -847.00	-	143 2,860	129 2,580	203 4,060
7 Nov	83216.28	272.3 ₹ 5,446	92.6 1852.00	-	85 1,700	74 1,480	74 1,480
30 Sept	80267.62	1295 ₹ 25,900	0 0.00	0.00	0 0	0 0	0 0
29 Sept	80364.94	1295 ₹ 25,900	0 0.00	0.00	0 0	0 0	0 0
26 Sept	80426.46	1295 ₹ 25,900	0 0.00	0.00	0 0	0 0	0 0

For Sensex - strike price 80000 expiring on 24DEC2025

Delta for 80000 PE is -

Historical price for 80000 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 7.05, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 7364

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2463 which increased total open position to 3134

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 671

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 9.5, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 416

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 11, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 300

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 295

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 20.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 312

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 21, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 309

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 18.05, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 329

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 17.3, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 311

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 20, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 247

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 31.6, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 234

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 35, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 215

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 26.8, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 244

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 52.95, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 228

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 52.95, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 225

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 63.95, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 229

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 68.75, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 226

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 88.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 203

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 91.65, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 196

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 77.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 186

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 89.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 203

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 120, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 215

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 109, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 217

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 150, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 220

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 155, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 269

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 155.15, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 197.4, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 333

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 224.35, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 203

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 272.3, which was 92.6 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 74

On 30 Sept SENSEX was trading at 80267.62. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 29 Sept SENSEX was trading at 80364.94. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 26 Sept SENSEX was trading at 80426.46. The strike last trading price was 1295, which was 0 lower than the previous day. The implied volatity was 0.00, 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