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 82800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	84666.28	1968 ₹ 39,360	-402 -8040.00	-	11 220	-3 -60	62 1,240
8 Dec	85102.69	2370 ₹ 47,400	-262.4 -5248.00	-	34 680	-24 -480	65 1,300
5 Dec	85712.37	2632.4 ₹ 52,648	152.4 3048.00	-	4 80	3 60	89 1,780
4 Dec	85265.32	2480 ₹ 49,600	47.6 952.00	-	86 1,720	80 1,600	86 1,720
3 Dec	85106.81	3197.35 ₹ 63,947	152.25 3045.00	-	0 0	0 0	6 120
2 Dec	85138.27	3197.35 ₹ 63,947	152.25 3045.00	-	1 20	1 20	6 120
1 Dec	85641.90	3300 ₹ 66,000	-78 -1560.00	-	0 0	0 0	5 100
28 Nov	85706.67	3300 ₹ 66,000	-78 -1560.00	-	6 120	-4 -80	5 100
27 Nov	85720.38	3378 ₹ 67,560	2215 44300.00	-	57 1,140	-24 -480	9 180
26 Nov	85609.51	1163 ₹ 23,260	-1070.65 -21413.00	-	33 660	33 660	33 660
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82800 expiring on 11DEC2025

Delta for 82800 CE is -

Historical price for 82800 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1968, which was -402 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 62

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2370, which was -262.4 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 65

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2632.4, which was 152.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 89

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2480, which was 47.6 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 86

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 3197.35, which was 152.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 3197.35, which was 152.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 3300, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 3300, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 5

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 3378, which was 2215 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 9

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1163, which was -1070.65 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 33

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 7 Nov SENSEX was trading at 83216.28. 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 82800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	5.4 ₹ 108	-6.85 -137.00	-	1,06,439 21,28,780	4,409 88,180	7,443 1,48,860
8 Dec	85102.69	11 ₹ 220	0.5 10.00	-	59,951 11,99,020	-1,179 -23,580	3,034 60,680
5 Dec	85712.37	11.45 ₹ 229	-2.6 -52.00	-	36,214 7,24,280	3,285 65,700	4,213 84,260
4 Dec	85265.32	14 ₹ 280	-7.3 -146.00	-	2,434 48,680	928 18,560	928 18,560
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 82800 expiring on 11DEC2025

Delta for 82800 PE is -

Historical price for 82800 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 5.4, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 4409 which increased total open position to 7443

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 11, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -1179 which decreased total open position to 3034

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 11.45, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 3285 which increased total open position to 4213

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 14, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 928 which increased total open position to 928

On 3 Dec SENSEX was trading at 85106.81. 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 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

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