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 82600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	2590 ₹ 51,800	-110 -2200.00	-	0 0	0 0	2 40
8 Dec	85102.69	2590 ₹ 51,800	-110 -2200.00	-	0 0	0 0	2 40
5 Dec	85712.37	2590 ₹ 51,800	-110 -2200.00	-	0 0	0 0	2 40
4 Dec	85265.32	2590 ₹ 51,800	-110 -2200.00	-	1 20	1 20	2 40
3 Dec	85106.81	2700 ₹ 54,000	0.25 5.00	-	1 20	1 20	1 20
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 82600 expiring on 11DEC2025

Delta for 82600 CE is -

Historical price for 82600 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 2590, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2590, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2590, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2590, which was -110 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2700, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 82600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	4.8 ₹ 96	-6.25 -125.00	-	89,542 17,90,840	2,434 48,680	6,177 1,23,540
8 Dec	85102.69	9.7 ₹ 194	0.3 6.00	-	47,010 9,40,200	1,108 22,160	3,743 74,860
5 Dec	85712.37	9.9 ₹ 198	6.45 129.00	-	33,747 6,74,940	2,605 52,100	2,635 52,700
4 Dec	85265.32	34.9 ₹ 698	-15.75 -315.00	-	0 0	0 0	30 600
3 Dec	85106.81	34.9 ₹ 698	-15.75 -315.00	-	14 280	14 280	30 600
2 Dec	85138.27	50.65 ₹ 1,013	-7.75 -155.00	-	16 320	16 320	16 320
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 82600 expiring on 11DEC2025

Delta for 82600 PE is -

Historical price for 82600 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 4.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 2434 which increased total open position to 6177

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 9.7, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1108 which increased total open position to 3743

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 9.9, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2605 which increased total open position to 2635

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 34.9, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 34.9, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 30

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 50.65, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

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