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 80000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	4390 ₹ 87,800	-128.7 -2574.00	-	53 1,060	-33 -660	28 560
17 Dec	84559.65	4518.7 ₹ 90,374	-185.25 -3705.00	-	24 480	-22 -440	61 1,220
16 Dec	84679.86	4935.2 ₹ 98,704	395.2 7904.00	-	0 0	0 0	83 1,660

15 Dec	85213.36	4935.2 ₹ 98,704	395.2 7904.00	-	0 0	0 0	83 1,660
12 Dec	85267.66	4935.2 ₹ 98,704	395.2 7904.00	-	0 0	0 0	83 1,660
11 Dec	84818.13	4935.2 ₹ 98,704	395.2 7904.00	-	294 5,880	59 1,180	83 1,660
10 Dec	84391.27	4540 ₹ 90,800	-239.05 -4781.00	-	24 480	24 480	24 480
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 80000 expiring on 18DEC2025

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 4390, which was -128.7 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 28

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 4518.7, which was -185.25 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 61

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 4935.2, which was 395.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 4935.2, which was 395.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 4935.2, which was 395.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 4935.2, which was 395.2 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 83

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 4540, which was -239.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

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 80000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-1.3 -26.00	-	3,47,993 69,59,860	-7,025 -1,40,500	40,249 8,04,980
17 Dec	84559.65	1.15 ₹ 23	-0.65 -13.00	-	2,59,143 51,82,860	27,046 5,40,920	47,274 9,45,480
16 Dec	84679.86	2.1 ₹ 42	-3.2 -64.00	-	84,787 16,95,740	3,031 60,620	20,228 4,04,560
15 Dec	85213.36	6 ₹ 120	-0.4 -8.00	-	1,06,414 21,28,280	-852 -17,040	17,197 3,43,940
12 Dec	85267.66	6.8 ₹ 136	-1.1 -22.00	-	89,365 17,87,300	8,268 1,65,360	18,049 3,60,980
11 Dec	84818.13	7.65 ₹ 153	-1.6 -32.00	-	28,561 5,71,220	8,476 1,69,520	9,781 1,95,620
10 Dec	84391.27	9.25 ₹ 185	-0.2 -4.00	-	3,867 77,340	1,014 20,280	1,305 26,100
9 Dec	84666.28	9 ₹ 180	-3.25 -65.00	-	602 12,040	260 5,200	291 5,820
8 Dec	85102.69	12.25 ₹ 245	12.2 244.00	-	37 740	31 620	31 620
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 80000 expiring on 18DEC2025

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 0.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -7025 which decreased total open position to 40249

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27046 which increased total open position to 47274

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 2.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 3031 which increased total open position to 20228

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -852 which decreased total open position to 17197

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 6.8, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 8268 which increased total open position to 18049

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 7.65, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 8476 which increased total open position to 9781

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 9.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1014 which increased total open position to 1305

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 9, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 291

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 12.25, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 31

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