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 83200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1471.2 ₹ 29,424	-490.2 -9804.00	-	19 380	11 220	14 280
8 Dec	85102.69	2170.55 ₹ 43,411	150.55 3011.00	-	0 0	0 0	3 60
5 Dec	85712.37	2170.55 ₹ 43,411	150.55 3011.00	-	0 0	0 0	3 60
4 Dec	85265.32	2170.55 ₹ 43,411	150.55 3011.00	-	2 40	1 20	3 60
3 Dec	85106.81	2020 ₹ 40,400	-132.95 -2659.00	-	3 60	1 20	2 40
2 Dec	85138.27	2785.3 ₹ 55,706	863.05 17261.00	-	0 0	0 0	1 20
1 Dec	85641.90	2785.3 ₹ 55,706	863.05 17261.00	-	0 0	0 0	1 20
28 Nov	85706.67	2785.3 ₹ 55,706	863.05 17261.00	-	0 0	0 0	1 20

27 Nov	85720.38	2785.3 ₹ 55,706	863.05 17261.00	-	0 0	0 0	1 20
26 Nov	85609.51	2785.3 ₹ 55,706	863.05 17261.00	-	1 20	1 20	1 20
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 83200 expiring on 11DEC2025

Delta for 83200 CE is -

Historical price for 83200 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1471.2, which was -490.2 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 14

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 2170.55, which was 150.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2170.55, which was 150.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 2170.55, which was 150.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 2020, which was -132.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2785.3, which was 863.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2785.3, which was 863.05 higher 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 2785.3, which was 863.05 higher 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 2785.3, which was 863.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 2785.3, which was 863.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 83200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	8.7 ₹ 174	-7.75 -155.00	-	2,31,031 46,20,620	6,654 1,33,080	11,199 2,23,980
8 Dec	85102.69	15.05 ₹ 301	2.3 46.00	-	92,571 18,51,420	1,175 23,500	4,545 90,900
5 Dec	85712.37	13.8 ₹ 276	-7.05 -141.00	-	55,459 11,09,180	2,254 45,080	3,370 67,400
4 Dec	85265.32	21.45 ₹ 429	-13 -260.00	-	11,820 2,36,400	393 7,860	1,116 22,320
3 Dec	85106.81	33 ₹ 660	-63.8 -1276.00	-	1,407 28,140	722 14,440	723 14,460
2 Dec	85138.27	30 ₹ 600	-0.45 -9.00	-	0 0	0 0	1 20
1 Dec	85641.90	30 ₹ 600	-0.45 -9.00	-	1 20	1 20	1 20
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 83200 expiring on 11DEC2025

Delta for 83200 PE is -

Historical price for 83200 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 8.7, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 6654 which increased total open position to 11199

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 15.05, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 4545

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 13.8, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 2254 which increased total open position to 3370

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 21.45, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 393 which increased total open position to 1116

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 33, which was -63.8 lower than the previous day. The implied volatity was -, the open interest changed by 722 which increased total open position to 723

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 30, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 30, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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