SENSEX

Sensex

84666.28 -436.41 (-0.51%)

L: 84382.96 H: 84947.89

Back to Option Chain

Historical option data for SENSEX
09 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 11-DEC-2025 75700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	9400 ₹ 1,88,000	-680.8 -13616.00	-	0 0	0 0	39 780
8 Dec	85102.69	9400 ₹ 1,88,000	-680.8 -13616.00	-	162 3,240	39 780	39 780

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

For Sensex - strike price 75700 expiring on 11DEC2025

Delta for 75700 CE is -

Historical price for 75700 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 9400, which was -680.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 9400, which was -680.8 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

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

SENSEX 11DEC2025 75700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1.3 ₹ 26	-1.15 -23.00	-	29,201 5,84,020	4,552 91,040	5,238 1,04,760
8 Dec	85102.69	2.5 ₹ 50	-0.3 -6.00	-	1,501 30,020	40 800	686 13,720
5 Dec	85712.37	2.95 ₹ 59	-0.4 -8.00	-	2,635 52,700	619 12,380	646 12,920
4 Dec	85265.32	3.1 ₹ 62	3.05 61.00	-	35 700	27 540	27 540

For Sensex - strike price 75700 expiring on 11DEC2025

Delta for 75700 PE is -

Historical price for 75700 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4552 which increased total open position to 5238

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 686

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 619 which increased total open position to 646

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 3.1, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27

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