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 82000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	2770 ₹ 55,400	-382.5 -7650.00	-	23 460	14 280	78 1,560
8 Dec	85102.69	3105 ₹ 62,100	-697.2 -13944.00	-	2 40	1 20	64 1,280
5 Dec	85712.37	3802.2 ₹ 76,044	386.4 7728.00	-	9 180	0 0	63 1,260
4 Dec	85265.32	3415.55 ₹ 68,311	267.55 5351.00	-	50 1,000	49 980	63 1,260
3 Dec	85106.81	3148 ₹ 62,960	-124.85 -2497.00	-	14 280	14 280	14 280
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
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82000 expiring on 11DEC2025

Delta for 82000 CE is -

Historical price for 82000 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2770, which was -382.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 78

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 3105, which was -697.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 64

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 3802.2, which was 386.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 3415.55, which was 267.55 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 63

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 3148, which was -124.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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

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

SENSEX 11DEC2025 82000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	3.9 ₹ 78	-4.9 -98.00	-	3,02,442 60,48,840	24,202 4,84,040	53,082 10,61,640
8 Dec	85102.69	7.55 ₹ 151	0 0.00	-	2,42,996 48,59,920	5,226 1,04,520	28,880 5,77,600
5 Dec	85712.37	8 ₹ 160	-1.3 -26.00	-	2,17,770 43,55,400	6,502 1,30,040	23,654 4,73,080
4 Dec	85265.32	10.05 ₹ 201	-0.85 -17.00	-	42,235 8,44,700	11,317 2,26,340	17,152 3,43,040
3 Dec	85106.81	10.9 ₹ 218	-1.65 -33.00	-	16,628 3,32,560	1,909 38,180	5,835 1,16,700
2 Dec	85138.27	12.1 ₹ 242	-4.85 -97.00	-	7,553 1,51,060	2,680 53,600	3,926 78,520
1 Dec	85641.90	15.9 ₹ 318	-3.2 -64.00	-	1,854 37,080	713 14,260	1,246 24,920
28 Nov	85706.67	17.25 ₹ 345	-7.3 -146.00	-	783 15,660	464 9,280	533 10,660
27 Nov	85720.38	24 ₹ 480	-25.6 -512.00	-	87 1,740	17 340	69 1,380
26 Nov	85609.51	49.6 ₹ 992	-49.4 -988.00	-	43 860	37 740	52 1,040
25 Nov	84587.01	99 ₹ 1,980	-66.3 -1326.00	-	2 40	0 0	15 300
24 Nov	84900.71	105 ₹ 2,100	70.9 1418.00	-	0 0	0 0	15 300
21 Nov	85231.92	105 ₹ 2,100	70.9 1418.00	-	15 300	15 300	15 300

For Sensex - strike price 82000 expiring on 11DEC2025

Delta for 82000 PE is -

Historical price for 82000 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 3.9, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 24202 which increased total open position to 53082

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5226 which increased total open position to 28880

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 6502 which increased total open position to 23654

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 10.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11317 which increased total open position to 17152

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 10.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1909 which increased total open position to 5835

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 12.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 2680 which increased total open position to 3926

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 15.9, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 713 which increased total open position to 1246

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 17.25, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 464 which increased total open position to 533

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 24, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 69

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 49.6, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 52

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 99, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 105, which was 70.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 105, which was 70.9 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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