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 83500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1281.5 ₹ 25,630	-384.9 -7698.00	-	4,548 90,960	1,464 29,280	2,300 46,000
8 Dec	85102.69	1666.15 ₹ 33,323	-667.5 -13350.00	-	400 8,000	-4 -80	836 16,720
5 Dec	85712.37	2343.3 ₹ 46,866	411.65 8233.00	-	229 4,580	7 140	840 16,800
4 Dec	85265.32	1918.95 ₹ 38,379	153.15 3063.00	-	925 18,500	697 13,940	833 16,660
3 Dec	85106.81	1805 ₹ 36,100	-195 -3900.00	-	147 2,940	135 2,700	136 2,720
2 Dec	85138.27	2000 ₹ 40,000	-422 -8440.00	-	1 20	1 20	1 20

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
11 Nov	83871.32	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
6 Nov	83311.01	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
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83500 expiring on 11DEC2025

Delta for 83500 CE is -

Historical price for 83500 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1281.5, which was -384.9 lower than the previous day. The implied volatity was -, the open interest changed by 1464 which increased total open position to 2300

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1666.15, which was -667.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 836

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2343.3, which was 411.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 840

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1918.95, which was 153.15 higher than the previous day. The implied volatity was -, the open interest changed by 697 which increased total open position to 833

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1805, which was -195 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 136

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2000, which was -422 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 11 Nov SENSEX was trading at 83871.32. 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 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 6 Nov SENSEX was trading at 83311.01. 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 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

On 3 Nov SENSEX was trading at 83978.49. 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 31 Oct SENSEX was trading at 83938.71. 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

SENSEX 11DEC2025 83500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	14.55 ₹ 291	-7.35 -147.00	-	5,79,140 1,15,82,800	13,623 2,72,460	37,382 7,47,640
8 Dec	85102.69	21.45 ₹ 429	6.2 124.00	-	3,36,326 67,26,520	1,481 29,620	23,759 4,75,180
5 Dec	85712.37	16.05 ₹ 321	-13.4 -268.00	-	2,64,921 52,98,420	11,185 2,23,700	22,278 4,45,560
4 Dec	85265.32	30.75 ₹ 615	-22.65 -453.00	-	99,460 19,89,200	6,452 1,29,040	11,093 2,21,860
3 Dec	85106.81	49.4 ₹ 988	-4.55 -91.00	-	33,761 6,75,220	-227 -4,540	4,641 92,820
2 Dec	85138.27	48.75 ₹ 975	2.25 45.00	-	10,918 2,18,360	2,890 57,800	4,868 97,360
1 Dec	85641.90	45.4 ₹ 908	-11.05 -221.00	-	6,835 1,36,700	1,739 34,780	1,978 39,560
28 Nov	85706.67	59.45 ₹ 1,189	-24.55 -491.00	-	453 9,060	201 4,020	239 4,780
27 Nov	85720.38	84 ₹ 1,680	-26.85 -537.00	-	23 460	15 300	38 760
26 Nov	85609.51	110.85 ₹ 2,217	-177.6 -3552.00	-	24 480	20 400	23 460
25 Nov	84587.01	288.45 ₹ 5,769	67.9 1358.00	-	1 20	1 20	3 60
24 Nov	84900.71	220.55 ₹ 4,411	-39.55 -791.00	-	2 40	2 40	2 40
21 Nov	85231.92	260.1 ₹ 5,202	40.1 802.00	-	1 20	-1 -20	0 0
20 Nov	85632.68	220 ₹ 4,400	-80.05 -1601.00	-	1 20	1 20	1 20
11 Nov	83871.32	1250 ₹ 25,000	85 1700.00	-	0 0	0 0	0 0
10 Nov	83535.35	1250 ₹ 25,000	85 1700.00	-	0 0	0 0	0 0
7 Nov	83216.28	1250 ₹ 25,000	85 1700.00	-	1 20	-1 -20	0 0
6 Nov	83311.01	1165 ₹ 23,300	1.45 29.00	-	1 20	1 20	1 20
4 Nov	83459.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	83978.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	83938.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83500 expiring on 11DEC2025

Delta for 83500 PE is -

Historical price for 83500 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 14.55, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 13623 which increased total open position to 37382

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 21.45, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1481 which increased total open position to 23759

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 16.05, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 11185 which increased total open position to 22278

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 30.75, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 6452 which increased total open position to 11093

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 49.4, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -227 which decreased total open position to 4641

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 48.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2890 which increased total open position to 4868

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 45.4, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 1739 which increased total open position to 1978

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 59.45, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 201 which increased total open position to 239

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 84, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 38

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 110.85, which was -177.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 23

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 288.45, which was 67.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 220.55, which was -39.55 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 260.1, which was 40.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 220, which was -80.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 11 Nov SENSEX was trading at 83871.32. The strike last trading price was 1250, which was 85 higher 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 1250, which was 85 higher 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 1250, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov SENSEX was trading at 83311.01. The strike last trading price was 1165, which was 1.45 higher 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