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 81500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	3031.35 ₹ 60,627	-104.55 -2091.00	-	49 980	1 20	52 1,040
17 Dec	84559.65	3135.9 ₹ 62,718	-176.25 -3525.00	-	37 740	-14 -280	51 1,020
16 Dec	84679.86	3312.15 ₹ 66,243	-438.1 -8762.00	-	12 240	0 0	65 1,300
15 Dec	85213.36	3470.35 ₹ 69,407	474.55 9491.00	-	0 0	0 0	65 1,300
12 Dec	85267.66	3470.35 ₹ 69,407	474.55 9491.00	-	0 0	0 0	65 1,300

11 Dec	84818.13	3470.35 ₹ 69,407	474.55 9491.00	-	65 1,300	65 1,300	65 1,300
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 81500 expiring on 18DEC2025

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 3031.35, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 3135.9, which was -176.25 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 51

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3312.15, which was -438.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 3470.35, which was 474.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 3470.35, which was 474.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 3470.35, which was 474.55 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 65

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 81500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.05 ₹ 1	-1.9 -38.00	-	4,35,971 87,19,420	5,647 1,12,940	40,122 8,02,440
17 Dec	84559.65	1.55 ₹ 31	-1.4 -28.00	-	3,08,658 61,73,160	9,889 1,97,780	34,475 6,89,500
16 Dec	84679.86	3.15 ₹ 63	-3.9 -78.00	-	97,800 19,56,000	11,904 2,38,080	24,586 4,91,720
15 Dec	85213.36	7.5 ₹ 150	-1.4 -28.00	-	1,21,059 24,21,180	-1,384 -27,680	12,682 2,53,640
12 Dec	85267.66	9.5 ₹ 190	-2.4 -48.00	-	1,54,208 30,84,160	1,434 28,680	14,066 2,81,320
11 Dec	84818.13	11.9 ₹ 238	-5.25 -105.00	-	34,911 6,98,220	11,103 2,22,060	12,632 2,52,640
10 Dec	84391.27	18.4 ₹ 368	3.65 73.00	-	8,110 1,62,200	861 17,220	1,529 30,580
9 Dec	84666.28	13.45 ₹ 269	-9.2 -184.00	-	1,770 35,400	664 13,280	668 13,360
8 Dec	85102.69	20 ₹ 400	4.9 98.00	-	70 1,400	-21 -420	4 80
5 Dec	85712.37	7.7 ₹ 154	3.5 70.00	-	75 1,500	25 500	25 500
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 81500 expiring on 18DEC2025

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 0.05, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 5647 which increased total open position to 40122

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 1.55, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 9889 which increased total open position to 34475

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 3.15, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 11904 which increased total open position to 24586

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 7.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -1384 which decreased total open position to 12682

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 9.5, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 1434 which increased total open position to 14066

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 11.9, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 11103 which increased total open position to 12632

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 18.4, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 861 which increased total open position to 1529

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 13.45, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 664 which increased total open position to 668

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 20, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 4

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 7.7, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

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