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 81000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	4397.05 ₹ 87,941	162.05 3241.00	-	0 0	0 0	233 4,660
8 Dec	85102.69	4397.05 ₹ 87,941	162.05 3241.00	-	0 0	0 0	233 4,660

5 Dec	85712.37	4397.05 ₹ 87,941	162.05 3241.00	-	0 0	0 0	233 4,660
4 Dec	85265.32	4397.05 ₹ 87,941	162.05 3241.00	-	237 4,740	226 4,520	233 4,660
3 Dec	85106.81	4242 ₹ 84,840	-14.3 -286.00	-	7 140	7 140	7 140
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 81000 expiring on 11DEC2025

Delta for 81000 CE is -

Historical price for 81000 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 4397.05, which was 162.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 4397.05, which was 162.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 4397.05, which was 162.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 4397.05, which was 162.05 higher than the previous day. The implied volatity was -, the open interest changed by 226 which increased total open position to 233

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 4242, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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 81000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	2.4 ₹ 48	-3.6 -72.00	-	1,73,789 34,75,780	11,612 2,32,240	27,246 5,44,920
8 Dec	85102.69	5.25 ₹ 105	-1 -20.00	-	1,37,043 27,40,860	1,127 22,540	15,634 3,12,680
5 Dec	85712.37	7 ₹ 140	-0.15 -3.00	-	1,00,719 20,14,380	10,585 2,11,700	14,507 2,90,140
4 Dec	85265.32	7 ₹ 140	-1 -20.00	-	12,172 2,43,440	1,681 33,620	3,922 78,440
3 Dec	85106.81	7.6 ₹ 152	-0.8 -16.00	-	6,030 1,20,600	1,972 39,440	2,241 44,820
2 Dec	85138.27	9 ₹ 180	-2.7 -54.00	-	696 13,920	234 4,680	269 5,380
1 Dec	85641.90	10 ₹ 200	-5.25 -105.00	-	16 320	13 260	35 700
28 Nov	85706.67	15 ₹ 300	13.3 266.00	-	33 660	22 440	22 440
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 81000 expiring on 11DEC2025

Delta for 81000 PE is -

Historical price for 81000 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2.4, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 11612 which increased total open position to 27246

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 5.25, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1127 which increased total open position to 15634

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10585 which increased total open position to 14507

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1681 which increased total open position to 3922

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 7.6, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1972 which increased total open position to 2241

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 9, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 234 which increased total open position to 269

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 10, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 35

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 15, which was 13.3 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

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