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 83100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1671.1 ₹ 33,422	-369.85 -7397.00	-	113 2,260	23 460	27 540
8 Dec	85102.69	2041.15 ₹ 40,823	-648.6 -12972.00	-	6 120	-6 -120	4 80
5 Dec	85712.37	2291.05 ₹ 45,821	143.2 2864.00	-	0 0	0 0	10 200
4 Dec	85265.32	2291.05 ₹ 45,821	143.2 2864.00	-	33 660	10 200	10 200
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
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	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 83100 expiring on 11DEC2025

Delta for 83100 CE is -

Historical price for 83100 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1671.1, which was -369.85 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 27

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2041.15, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 4

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2291.05, which was 143.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2291.05, which was 143.2 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 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

On 10 Nov SENSEX was trading at 83535.35. 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

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 83100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	7.6 ₹ 152	-7.6 -152.00	-	1,74,726 34,94,520	6,172 1,23,440	9,320 1,86,400
8 Dec	85102.69	13.3 ₹ 266	1.2 24.00	-	79,427 15,88,540	-149 -2,980	3,148 62,960
5 Dec	85712.37	13.05 ₹ 261	-5.8 -116.00	-	42,766 8,55,320	2,580 51,600	3,297 65,940
4 Dec	85265.32	19.35 ₹ 387	-12.05 -241.00	-	3,444 68,880	466 9,320	717 14,340
3 Dec	85106.81	28.55 ₹ 571	1.1 22.00	-	1,610 32,200	241 4,820	251 5,020
2 Dec	85138.27	26.65 ₹ 533	-3.8 -76.00	-	13 260	4 80	10 200
1 Dec	85641.90	30.45 ₹ 609	4.4 88.00	-	8 160	3 60	6 120
28 Nov	85706.67	66.15 ₹ 1,323	3.15 63.00	-	0 0	0 0	3 60
27 Nov	85720.38	66.15 ₹ 1,323	3.15 63.00	-	1 20	1 20	3 60
26 Nov	85609.51	136.5 ₹ 2,730	-46.5 -930.00	-	0 0	0 0	2 40
25 Nov	84587.01	136.5 ₹ 2,730	-46.5 -930.00	-	0 0	0 0	2 40
24 Nov	84900.71	136.5 ₹ 2,730	-46.5 -930.00	-	14 280	2 40	2 40
21 Nov	85231.92	183 ₹ 3,660	36.6 732.00	-	4 80	-4 -80	0 0
20 Nov	85632.68	146.4 ₹ 2,928	-76.2 -1524.00	-	5 100	4 80	4 80
10 Nov	83535.35	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 83100 expiring on 11DEC2025

Delta for 83100 PE is -

Historical price for 83100 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 7.6, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 6172 which increased total open position to 9320

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 13.3, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 3148

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 13.05, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 3297

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 19.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 466 which increased total open position to 717

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 28.55, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 241 which increased total open position to 251

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 26.65, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 30.45, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 66.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 66.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 136.5, which was -46.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 136.5, which was -46.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 136.5, which was -46.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 183, which was 36.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 146.4, which was -76.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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