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 80000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	5400 ₹ 1,08,000	193.25 3865.00	-	0 0	0 0	68 1,360
8 Dec	85102.69	5400 ₹ 1,08,000	193.25 3865.00	-	0 0	0 0	68 1,360
5 Dec	85712.37	5400 ₹ 1,08,000	193.25 3865.00	-	0 0	0 0	68 1,360
4 Dec	85265.32	5400 ₹ 1,08,000	193.25 3865.00	-	53 1,060	53 1,060	68 1,360
3 Dec	85106.81	5222 ₹ 1,04,440	-30.05 -601.00	-	15 300	15 300	15 300
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

For Sensex - strike price 80000 expiring on 11DEC2025

Delta for 80000 CE is -

Historical price for 80000 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 5400, which was 193.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 5400, which was 193.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 5400, which was 193.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 5400, which was 193.25 higher than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 68

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 5222, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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

SENSEX 11DEC2025 80000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1.7 ₹ 34	-2.9 -58.00	-	1,33,828 26,76,560	8,293 1,65,860	17,524 3,50,480
8 Dec	85102.69	4.05 ₹ 81	-0.85 -17.00	-	96,726 19,34,520	-2,608 -52,160	9,231 1,84,620
5 Dec	85712.37	5.65 ₹ 113	-0.65 -13.00	-	75,773 15,15,460	7,075 1,41,500	11,839 2,36,780
4 Dec	85265.32	5.95 ₹ 119	-1.4 -28.00	-	9,612 1,92,240	2,566 51,320	4,764 95,280
3 Dec	85106.81	7.05 ₹ 141	0 0.00	-	5,019 1,00,380	2,075 41,500	2,198 43,960
2 Dec	85138.27	7.05 ₹ 141	5.55 111.00	-	131 2,620	123 2,460	123 2,460
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

For Sensex - strike price 80000 expiring on 11DEC2025

Delta for 80000 PE is -

Historical price for 80000 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1.7, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 8293 which increased total open position to 17524

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 4.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2608 which decreased total open position to 9231

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7075 which increased total open position to 11839

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 5.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 2566 which increased total open position to 4764

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 7.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 2198

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 7.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 123

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