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 81500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3106 ₹ 62,120	-116.05 -2321.00	-	37 740	35 700	65 1,300
17 Dec	84559.65	3220 ₹ 64,400	-97.05 -1941.00	-	40 800	30 600	30 600
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
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	81207.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex - strike price 81500 expiring on 24DEC2025

Delta for 81500 CE is -

Historical price for 81500 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 3106, which was -116.05 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 65

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3220, which was -97.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30

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 8 Oct SENSEX was trading at 81773.66. 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 7 Oct SENSEX was trading at 81926.75. 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 Oct SENSEX was trading at 81790.12. 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 Oct SENSEX was trading at 81207.17. 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 81500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	13.5 ₹ 270	2.55 51.00	-	28,793 5,75,860	10,126 2,02,520	11,285 2,25,700
17 Dec	84559.65	10.25 ₹ 205	-3.15 -63.00	-	3,057 61,140	638 12,760	1,159 23,180
16 Dec	84679.86	12.55 ₹ 251	-4.55 -91.00	-	1,340 26,800	69 1,380	521 10,420
15 Dec	85213.36	16.65 ₹ 333	-1.85 -37.00	-	697 13,940	269 5,380	452 9,040
12 Dec	85267.66	17.6 ₹ 352	-5.25 -105.00	-	108 2,160	-6 -120	183 3,660
11 Dec	84818.13	21 ₹ 420	-10.55 -211.00	-	229 4,580	122 2,440	189 3,780
10 Dec	84391.27	31.55 ₹ 631	-12.55 -251.00	-	13 260	0 0	67 1,340
9 Dec	84666.28	44.1 ₹ 882	-40.85 -817.00	-	12 240	-2 -40	67 1,340
8 Dec	85102.69	27 ₹ 540	13.1 262.00	-	0 0	0 0	69 1,380
5 Dec	85712.37	27 ₹ 540	13.1 262.00	-	19 380	1 20	69 1,380
4 Dec	85265.32	57.9 ₹ 1,158	-24.05 -481.00	-	0 0	0 0	68 1,360
3 Dec	85106.81	57.9 ₹ 1,158	-24.05 -481.00	-	5 100	-5 -100	68 1,360
2 Dec	85138.27	67.85 ₹ 1,357	-0.75 -15.00	-	0 0	0 0	73 1,460
1 Dec	85641.90	67.85 ₹ 1,357	-0.75 -15.00	-	0 0	0 0	73 1,460
28 Nov	85706.67	67.85 ₹ 1,357	-0.75 -15.00	-	19 380	-12 -240	73 1,460
27 Nov	85720.38	65 ₹ 1,300	-26.6 -532.00	-	40 800	-19 -380	85 1,700
26 Nov	85609.51	90.8 ₹ 1,816	-58.35 -1167.00	-	35 700	7 140	104 2,080
25 Nov	84587.01	147.2 ₹ 2,944	1.8 36.00	-	159 3,180	51 1,020	97 1,940
24 Nov	84900.71	152.7 ₹ 3,054	-6.25 -125.00	-	39 780	8 160	46 920
21 Nov	85231.92	159.75 ₹ 3,195	31.55 631.00	-	42 840	-1 -20	38 760
20 Nov	85632.68	127.5 ₹ 2,550	-35.85 -717.00	-	51 1,020	-18 -360	39 780
19 Nov	85186.47	164.2 ₹ 3,284	-37 -740.00	-	84 1,680	-8 -160	57 1,140
18 Nov	84673.02	202.25 ₹ 4,045	10.1 202.00	-	94 1,880	0 0	65 1,300
17 Nov	84950.95	194.3 ₹ 3,886	-51.05 -1021.00	-	44 880	22 440	65 1,300
14 Nov	84562.78	240 ₹ 4,800	-20.7 -414.00	-	52 1,040	12 240	43 860
13 Nov	84478.67	258 ₹ 5,160	3.35 67.00	-	52 1,040	-25 -500	31 620
12 Nov	84466.51	257.45 ₹ 5,149	-92.55 -1851.00	-	27 540	13 260	56 1,120
11 Nov	83871.32	350 ₹ 7,000	-35.95 -719.00	-	40 800	24 480	43 860
10 Nov	83535.35	385.95 ₹ 7,719	-53.5 -1070.00	-	14 280	13 260	19 380
7 Nov	83216.28	439.45 ₹ 8,789	-9.75 -195.00	-	8 160	-4 -80	6 120
6 Nov	83311.01	436 ₹ 8,720	-170.55 -3411.00	-	48 960	10 200	10 200
8 Oct	81773.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	81207.17	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sensex - strike price 81500 expiring on 24DEC2025

Delta for 81500 PE is -

Historical price for 81500 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 13.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 10126 which increased total open position to 11285

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 10.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 638 which increased total open position to 1159

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 12.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 521

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 16.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 452

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 17.6, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 183

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 21, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 122 which increased total open position to 189

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 31.55, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 44.1, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 67

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 27, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 27, which was 13.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 69

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 57.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 57.9, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 68

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 67.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 73

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 65, which was -26.6 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 85

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 90.8, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 104

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 147.2, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 97

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 152.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 46

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 159.75, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 127.5, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 39

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 164.2, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 57

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 202.25, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 194.3, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 65

On 14 Nov SENSEX was trading at 84562.78. The strike last trading price was 240, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 43

On 13 Nov SENSEX was trading at 84478.67. The strike last trading price was 258, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 31

On 12 Nov SENSEX was trading at 84466.51. The strike last trading price was 257.45, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 56

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 350, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 43

On 10 Nov SENSEX was trading at 83535.35. The strike last trading price was 385.95, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 19

On 7 Nov SENSEX was trading at 83216.28. The strike last trading price was 439.45, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 436, which was -170.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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