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 81200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
8 Dec	85102.69	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
5 Dec	85712.37	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
4 Dec	85265.32	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0

3 Dec	85106.81	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
2 Dec	85138.27	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
1 Dec	85641.90	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
28 Nov	85706.67	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
27 Nov	85720.38	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
26 Nov	85609.51	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
25 Nov	84587.01	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
24 Nov	84900.71	6000 ₹ 1,20,000	3500 70000.00	-	0 0	0 0	0 0
28 Oct	84628.16	2500 ₹ 50,000	-2460.65 -49213.00	-	2 40	2 40	2 40

For Sensex - strike price 81200 expiring on 11DEC2025

Delta for 81200 CE is -

Historical price for 81200 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher than the previous day. The implied volatity was -, 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher 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 6000, which was 3500 higher than the previous day. The implied volatity was -, 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 2500, which was -2460.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

SENSEX 11DEC2025 81200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	2.4 ₹ 48	-3.95 -79.00	-	16,097 3,21,940	792 15,840	1,136 22,720
8 Dec	85102.69	6.3 ₹ 126	0.05 1.00	-	4,041 80,820	193 3,860	344 6,880
5 Dec	85712.37	7 ₹ 140	-0.35 -7.00	-	6,139 1,22,780	139 2,780	151 3,020
4 Dec	85265.32	7.35 ₹ 147	6.75 135.00	-	12 240	12 240	12 240
3 Dec	85106.81	3.6 ₹ 72	-6.25 -125.00	-	0 0	0 0	0 0
2 Dec	85138.27	3.6 ₹ 72	-6.25 -125.00	-	2 40	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
28 Oct	84628.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 81200 expiring on 11DEC2025

Delta for 81200 PE is -

Historical price for 81200 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 792 which increased total open position to 1136

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 6.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 344

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 151

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 7.35, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 3.6, which was -6.25 lower than the previous day. The implied volatity was -, 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 3.6, which was -6.25 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

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

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