SENSEX

Sensex

85712.37 +447.05 (0.52%)

L: 85078.12 H: 85796.72

Back to Option Chain

Historical option data for SENSEX
03 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 30-DEC-2025 72000 CE
Delta: 0.00 Vega: 0.00 Theta: 0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
3 Dec	85106.81	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
4 Nov	83459.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Nov	83978.49	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Oct	84404.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Oct	84997.13	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

23 Oct	84556.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
21 Oct	84426.34	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
16 Oct	83467.66	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Oct	82605.43	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
14 Oct	82029.98	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
10 Oct	82500.82	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
9 Oct	82172.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
8 Oct	81773.66	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	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 72000 expiring on 30DEC2025

Delta for 72000 CE is 0.00

Historical price for 72000 CE is as follows

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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SENSEX was trading at 83459.15. 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 3 Nov SENSEX was trading at 83978.49. 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 31 Oct SENSEX was trading at 83938.71. 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 Oct SENSEX was trading at 84404.46. 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

On 29 Oct SENSEX was trading at 84997.13. 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 28 Oct SENSEX was trading at 84628.16. 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 27 Oct SENSEX was trading at 84778.84. 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 24 Oct SENSEX was trading at 84211.88. 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 23 Oct SENSEX was trading at 84556.40. 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 21 Oct SENSEX was trading at 84426.34. 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 20 Oct SENSEX was trading at 84363.37. 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 17 Oct SENSEX was trading at 83952.19. 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 16 Oct SENSEX was trading at 83467.66. 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 15 Oct SENSEX was trading at 82605.43. 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 14 Oct SENSEX was trading at 82029.98. 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 13 Oct SENSEX was trading at 82327.05. 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 10 Oct SENSEX was trading at 82500.82. 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 9 Oct SENSEX was trading at 82172.10. 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 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 0.00, 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 0.00, 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 0.00, 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 30DEC2025 72000 PE
Delta: 0.00 Vega: 0.00 Theta: 0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
3 Dec	85106.81	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
4 Nov	83459.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Nov	83978.49	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
30 Oct	84404.46	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
29 Oct	84997.13	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
28 Oct	84628.16	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
24 Oct	84211.88	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
23 Oct	84556.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
21 Oct	84426.34	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
20 Oct	84363.37	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
17 Oct	83952.19	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
16 Oct	83467.66	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
15 Oct	82605.43	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
14 Oct	82029.98	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
13 Oct	82327.05	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
10 Oct	82500.82	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
9 Oct	82172.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
8 Oct	81773.66	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
7 Oct	81926.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
6 Oct	81790.12	0 ₹ 0	0 0.00	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 72000 expiring on 30DEC2025

Delta for 72000 PE is 0.00

Historical price for 72000 PE is as follows

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