SENSEX

Sensex

85712.37 +447.05 (0.52%)

L: 85078.12 H: 85796.72

Back to Option Chain

Historical option data for SENSEX
05 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 85200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	85712.37	765.9 ₹ 15,318	210.85 4217.00	-	2,66,066 53,21,320	-2,935 -58,700	4,298 85,960
4 Dec	85265.32	542.6 ₹ 10,852	22.7 454.00	-	59,452 11,89,040	5,883 1,17,660	7,233 1,44,660
3 Dec	85106.81	518.7 ₹ 10,374	-170.35 -3407.00	-	9,223 1,84,460	426 8,520	1,350 27,000
2 Dec	85138.27	700.05 ₹ 14,001	-288.1 -5762.00	-	3,194 63,880	819 16,380	924 18,480
1 Dec	85641.90	991.1 ₹ 19,822	-142.65 -2853.00	-	123 2,460	47 940	105 2,100
28 Nov	85706.67	1150.4 ₹ 23,008	9.75 195.00	-	97 1,940	23 460	58 1,160
27 Nov	85720.38	1128.3 ₹ 22,566	26.55 531.00	-	16 320	-2 -40	35 700
26 Nov	85609.51	1101.75 ₹ 22,035	447.3 8946.00	-	15 300	-1 -20	37 740

25 Nov	84587.01	621.65 ₹ 12,433	-303.35 -6067.00	-	51 1,020	23 460	38 760
24 Nov	84900.71	925 ₹ 18,500	-324.05 -6481.00	-	14 280	6 120	15 300
21 Nov	85231.92	1249.05 ₹ 24,981	-180.65 -3613.00	-	12 240	7 140	9 180
20 Nov	85632.68	1429.7 ₹ 28,594	599.6 11992.00	-	1 20	0 0	2 40
19 Nov	85186.47	830.1 ₹ 16,602	-336.95 -6739.00	-	2 40	2 40	2 40
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85200 expiring on 11DEC2025

Delta for 85200 CE is -

Historical price for 85200 CE is as follows

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 765.9, which was 210.85 higher than the previous day. The implied volatity was -, the open interest changed by -2935 which decreased total open position to 4298

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 542.6, which was 22.7 higher than the previous day. The implied volatity was -, the open interest changed by 5883 which increased total open position to 7233

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 518.7, which was -170.35 lower than the previous day. The implied volatity was -, the open interest changed by 426 which increased total open position to 1350

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 700.05, which was -288.1 lower than the previous day. The implied volatity was -, the open interest changed by 819 which increased total open position to 924

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 991.1, which was -142.65 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 105

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1150.4, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 58

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1128.3, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1101.75, which was 447.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 621.65, which was -303.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 38

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 925, which was -324.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1249.05, which was -180.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1429.7, which was 599.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 830.1, which was -336.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

SENSEX 11DEC2025 85200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	85712.37	144 ₹ 2,880	-183.25 -3665.00	-	6,80,296 1,36,05,920	7,340 1,46,800	15,215 3,04,300
4 Dec	85265.32	340 ₹ 6,800	-120.55 -2411.00	-	56,352 11,27,040	7,221 1,44,420	7,875 1,57,500
3 Dec	85106.81	448.15 ₹ 8,963	31.25 625.00	-	5,887 1,17,740	43 860	654 13,080
2 Dec	85138.27	393 ₹ 7,860	77.4 1548.00	-	4,612 92,240	457 9,140	611 12,220
1 Dec	85641.90	310.9 ₹ 6,218	-4 -80.00	-	768 15,360	67 1,340	154 3,080
28 Nov	85706.67	299.1 ₹ 5,982	-71.75 -1435.00	-	267 5,340	35 700	87 1,740
27 Nov	85720.38	352.85 ₹ 7,057	-139.45 -2789.00	-	54 1,080	52 1,040	52 1,040
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
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	84778.84	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85200 expiring on 11DEC2025

Delta for 85200 PE is -

Historical price for 85200 PE is as follows

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 144, which was -183.25 lower than the previous day. The implied volatity was -, the open interest changed by 7340 which increased total open position to 15215

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 340, which was -120.55 lower than the previous day. The implied volatity was -, the open interest changed by 7221 which increased total open position to 7875

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 448.15, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 654

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 393, which was 77.4 higher than the previous day. The implied volatity was -, the open interest changed by 457 which increased total open position to 611

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 310.9, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 154

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 299.1, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 87

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 352.85, which was -139.45 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 52

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 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 -, 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 -, 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 -, 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