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 82900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1852.75 ₹ 37,055	-398.15 -7963.00	-	70 1,400	21 420	21 420
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 82900 expiring on 11DEC2025

Delta for 82900 CE is -

Historical price for 82900 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1852.75, which was -398.15 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21

On 8 Dec SENSEX was trading at 85102.69. 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 5 Dec SENSEX was trading at 85712.37. 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 4 Dec SENSEX was trading at 85265.32. 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 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

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 82900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	6.3 ₹ 126	-7.15 -143.00	-	1,12,654 22,53,080	4,177 83,540	6,762 1,35,240
8 Dec	85102.69	12 ₹ 240	0.95 19.00	-	48,358 9,67,160	126 2,520	2,585 51,700
5 Dec	85712.37	11.9 ₹ 238	-3.5 -70.00	-	40,789 8,15,780	1,939 38,780	2,459 49,180
4 Dec	85265.32	16.95 ₹ 339	-7.45 -149.00	-	2,446 48,920	309 6,180	520 10,400
3 Dec	85106.81	23.35 ₹ 467	-49.95 -999.00	-	1,115 22,300	198 3,960	211 4,220
2 Dec	85138.27	83.6 ₹ 1,672	2.45 49.00	-	12 240	12 240	13 260
1 Dec	85641.90	35 ₹ 700	-9.05 -181.00	-	0 0	0 0	1 20
28 Nov	85706.67	35 ₹ 700	-9.05 -181.00	-	13 260	0 0	1 20
27 Nov	85720.38	39.1 ₹ 782	-10.1 -202.00	-	2 40	1 20	1 20
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 82900 expiring on 11DEC2025

Delta for 82900 PE is -

Historical price for 82900 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 6.3, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 4177 which increased total open position to 6762

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 2585

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 11.9, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 1939 which increased total open position to 2459

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 16.95, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 309 which increased total open position to 520

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 23.35, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 211

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 83.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 13

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 35, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 35, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 39.1, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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