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 80500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	84559.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Oct	80983.31	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	80267.62	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Sept	80364.94	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Sept	80426.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex - strike price 80500 expiring on 24DEC2025

Delta for 80500 CE is -

Historical price for 80500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. 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

On 17 Dec SENSEX was trading at 84559.65. 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 16 Dec SENSEX was trading at 84679.86. 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 15 Dec SENSEX was trading at 85213.36. 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 12 Dec SENSEX was trading at 85267.66. 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 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

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

On 2 Dec SENSEX was trading at 85138.27. 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 1 Dec SENSEX was trading at 85641.90. 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 28 Nov SENSEX was trading at 85706.67. 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 27 Nov SENSEX was trading at 85720.38. 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 26 Nov SENSEX was trading at 85609.51. 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 25 Nov SENSEX was trading at 84587.01. 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 24 Nov SENSEX was trading at 84900.71. 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 21 Nov SENSEX was trading at 85231.92. 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 20 Nov SENSEX was trading at 85632.68. 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 19 Nov SENSEX was trading at 85186.47. 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 18 Nov SENSEX was trading at 84673.02. 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 17 Nov SENSEX was trading at 84950.95. 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 14 Nov SENSEX was trading at 84562.78. 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 13 Nov SENSEX was trading at 84478.67. 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 12 Nov SENSEX was trading at 84466.51. 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 11 Nov SENSEX was trading at 83871.32. 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 10 Nov SENSEX was trading at 83535.35. 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 7 Nov SENSEX was trading at 83216.28. 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 6 Nov SENSEX was trading at 83311.01. 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 1 Oct SENSEX was trading at 80983.31. The strike last trading price was 0, 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 30 Sept SENSEX was trading at 80267.62. The strike last trading price was 0, 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 0, 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 0, 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

SENSEX 24DEC2025 80500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	9.15 ₹ 183	0.35 7.00	-	6,002 1,20,040	1,564 31,280	1,684 33,680
17 Dec	84559.65	7.65 ₹ 153	-2.25 -45.00	-	766 15,320	85 1,700	120 2,400
16 Dec	84679.86	8.1 ₹ 162	-5.4 -108.00	-	0 0	0 0	35 700
15 Dec	85213.36	8.1 ₹ 162	-5.4 -108.00	-	0 0	0 0	35 700
12 Dec	85267.66	8.1 ₹ 162	-5.4 -108.00	-	15 300	-1 -20	35 700
11 Dec	84818.13	13.5 ₹ 270	6.8 136.00	-	1 20	0 0	36 720
10 Dec	84391.27	34.55 ₹ 691	1.65 33.00	-	0 0	0 0	36 720
9 Dec	84666.28	34.55 ₹ 691	1.65 33.00	-	3 60	3 60	36 720
8 Dec	85102.69	23.75 ₹ 475	-13.5 -270.00	-	0 0	0 0	33 660
5 Dec	85712.37	23.75 ₹ 475	-13.5 -270.00	-	3 60	-1 -20	33 660
4 Dec	85265.32	37.25 ₹ 745	2.6 52.00	-	2 40	1 20	34 680
3 Dec	85106.81	32.5 ₹ 650	0.5 10.00	-	24 480	-1 -20	33 660
2 Dec	85138.27	57.45 ₹ 1,149	-8.75 -175.00	-	0 0	0 0	34 680
1 Dec	85641.90	57.45 ₹ 1,149	-8.75 -175.00	-	0 0	0 0	34 680
28 Nov	85706.67	57.45 ₹ 1,149	-8.75 -175.00	-	0 0	0 0	34 680
27 Nov	85720.38	57.45 ₹ 1,149	-8.75 -175.00	-	6 120	-1 -20	34 680
26 Nov	85609.51	66 ₹ 1,320	-29 -580.00	-	16 320	-11 -220	35 700
25 Nov	84587.01	95 ₹ 1,900	-50.8 -1016.00	-	4 80	-3 -60	46 920
24 Nov	84900.71	134.3 ₹ 2,686	-13.7 -274.00	-	0 0	0 0	49 980
21 Nov	85231.92	134.3 ₹ 2,686	-13.7 -274.00	-	0 0	0 0	49 980
20 Nov	85632.68	134.3 ₹ 2,686	-13.7 -274.00	-	0 0	0 0	49 980
19 Nov	85186.47	134.3 ₹ 2,686	-13.7 -274.00	-	0 0	0 0	49 980
18 Nov	84673.02	134.3 ₹ 2,686	-13.7 -274.00	-	31 620	-10 -200	49 980
17 Nov	84950.95	148 ₹ 2,960	-16.75 -335.00	-	10 200	7 140	59 1,180
14 Nov	84562.78	163.05 ₹ 3,261	-18.25 -365.00	-	64 1,280	2 40	52 1,040
13 Nov	84478.67	180.7 ₹ 3,614	-0.5 -10.00	-	78 1,560	-58 -1,160	50 1,000
12 Nov	84466.51	181.45 ₹ 3,629	-54 -1080.00	-	12 240	0 0	108 2,160
11 Nov	83871.32	235.4 ₹ 4,708	-31.7 -634.00	-	37 740	33 660	108 2,160
10 Nov	83535.35	267.1 ₹ 5,342	-62.45 -1249.00	-	55 1,100	51 1,020	75 1,500
7 Nov	83216.28	324.75 ₹ 6,495	17.45 349.00	-	18 360	2 40	24 480
6 Nov	83311.01	298.3 ₹ 5,966	-86.15 -1723.00	-	68 1,360	22 440	22 440
1 Oct	80983.31	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Sept	80267.62	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Sept	80364.94	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Sept	80426.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex - strike price 80500 expiring on 24DEC2025

Delta for 80500 PE is -

Historical price for 80500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 9.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1564 which increased total open position to 1684

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 7.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 120

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 8.1, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 8.1, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 8.1, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 13.5, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 34.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 34.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 36

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 23.75, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 23.75, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 37.25, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 32.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 57.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 57.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 57.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 57.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 66, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 35

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 95, which was -50.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 134.3, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 134.3, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 134.3, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 134.3, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 134.3, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 49

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 148, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 59

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 163.05, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 52

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 180.7, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 50

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 181.45, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 235.4, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 108

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 267.1, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 75

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 324.75, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 298.3, which was -86.15 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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