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 83000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1764.55 ₹ 35,291	-379.8 -7596.00	-	1,223 24,460	526 10,520	3,003 60,060

8 Dec	85102.69	2126 ₹ 42,520	-714.5 -14290.00	-	635 12,700	-269 -5,380	2,477 49,540
5 Dec	85712.37	2842.15 ₹ 56,843	420.9 8418.00	-	81 1,620	-1 -20	2,746 54,920
4 Dec	85265.32	2409.1 ₹ 48,182	168.9 3378.00	-	231 4,620	200 4,000	2,747 54,940
3 Dec	85106.81	2295.4 ₹ 45,908	-180.75 -3615.00	-	2,461 49,220	2,353 47,060	2,547 50,940
2 Dec	85138.27	2529.25 ₹ 50,585	-333.5 -6670.00	-	176 3,520	171 3,420	194 3,880
1 Dec	85641.90	2850 ₹ 57,000	350 7000.00	-	0 0	0 0	23 460
28 Nov	85706.67	2850 ₹ 57,000	350 7000.00	-	0 0	0 0	23 460
27 Nov	85720.38	2850 ₹ 57,000	350 7000.00	-	0 0	0 0	23 460
26 Nov	85609.51	2850 ₹ 57,000	350 7000.00	-	8 160	8 160	23 460
25 Nov	84587.01	2500 ₹ 50,000	40.75 815.00	-	5 100	5 100	15 300
24 Nov	84900.71	3000 ₹ 60,000	-100 -2000.00	-	0 0	0 0	10 200
21 Nov	85231.92	3000 ₹ 60,000	-100 -2000.00	-	5 100	5 100	10 200
20 Nov	85632.68	3100 ₹ 62,000	420.45 8409.00	-	5 100	5 100	5 100
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 11DEC2025

Delta for 83000 CE is -

Historical price for 83000 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1764.55, which was -379.8 lower than the previous day. The implied volatity was -, the open interest changed by 526 which increased total open position to 3003

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2126, which was -714.5 lower than the previous day. The implied volatity was -, the open interest changed by -269 which decreased total open position to 2477

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2842.15, which was 420.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2746

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2409.1, which was 168.9 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2747

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2295.4, which was -180.75 lower than the previous day. The implied volatity was -, the open interest changed by 2353 which increased total open position to 2547

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2529.25, which was -333.5 lower than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 194

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2850, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2850, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 2850, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2850, which was 350 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2500, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 3000, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 3000, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 3100, which was 420.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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

On 4 Nov SENSEX was trading at 83459.15. 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 83000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	6.75 ₹ 135	-7.7 -154.00	-	5,10,514 1,02,10,280	31,637 6,32,740	69,317 13,86,340
8 Dec	85102.69	13.1 ₹ 262	1.35 27.00	-	3,52,135 70,42,700	1,114 22,280	37,680 7,53,600
5 Dec	85712.37	12.6 ₹ 252	-4.2 -84.00	-	2,57,154 51,43,080	27,165 5,43,300	36,566 7,31,320
4 Dec	85265.32	17.55 ₹ 351	-8.95 -179.00	-	58,667 11,73,340	1,985 39,700	9,401 1,88,020
3 Dec	85106.81	24.4 ₹ 488	-3.4 -68.00	-	37,882 7,57,640	2,986 59,720	7,416 1,48,320
2 Dec	85138.27	26 ₹ 520	-2.7 -54.00	-	10,084 2,01,680	1,814 36,280	4,430 88,600
1 Dec	85641.90	27.85 ₹ 557	-5.4 -108.00	-	4,795 95,900	828 16,560	2,616 52,320
28 Nov	85706.67	30 ₹ 600	-25 -500.00	-	2,083 41,660	1,775 35,500	1,788 35,760
27 Nov	85720.38	55 ₹ 1,100	-61 -1220.00	-	10 200	9 180	13 260
26 Nov	85609.51	116 ₹ 2,320	-49.8 -996.00	-	4 80	2 40	4 80
25 Nov	84587.01	165.8 ₹ 3,316	-170.8 -3416.00	-	3 60	2 40	2 40
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
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83000 expiring on 11DEC2025

Delta for 83000 PE is -

Historical price for 83000 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 6.75, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 31637 which increased total open position to 69317

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 13.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1114 which increased total open position to 37680

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 12.6, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 27165 which increased total open position to 36566

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 17.55, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1985 which increased total open position to 9401

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 24.4, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 2986 which increased total open position to 7416

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 26, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 1814 which increased total open position to 4430

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 27.85, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 828 which increased total open position to 2616

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 30, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 1788

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 55, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 13

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 116, which was -49.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 165.8, which was -170.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

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