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 83600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	84666.28	1185.1 ₹ 23,702	-477.8 -9556.00	-	2,035 40,700	168 3,360	219 4,380
8 Dec	85102.69	1662.9 ₹ 33,258	-578.65 -11573.00	-	83 1,660	29 580	51 1,020
5 Dec	85712.37	2241.55 ₹ 44,831	369.2 7384.00	-	19 380	6 120	22 440
4 Dec	85265.32	1873.65 ₹ 37,473	323.65 6473.00	-	34 680	15 300	16 320
3 Dec	85106.81	1550 ₹ 31,000	-260.6 -5212.00	-	1 20	1 20	1 20
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
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
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 83600 expiring on 11DEC2025

Delta for 83600 CE is -

Historical price for 83600 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1185.1, which was -477.8 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 219

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1662.9, which was -578.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 51

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2241.55, which was 369.2 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 22

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1873.65, which was 323.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1550, which was -260.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 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 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 83600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	17.9 ₹ 358	-6.65 -133.00	-	3,04,528 60,90,560	10,189 2,03,780	17,366 3,47,320
8 Dec	85102.69	24.65 ₹ 493	8 160.00	-	1,63,635 32,72,700	3,516 70,320	7,177 1,43,540
5 Dec	85712.37	16.9 ₹ 338	-17.55 -351.00	-	91,281 18,25,620	2,248 44,960	3,661 73,220
4 Dec	85265.32	35.95 ₹ 719	-27.15 -543.00	-	9,043 1,80,860	756 15,120	1,413 28,260
3 Dec	85106.81	56.95 ₹ 1,139	-5.75 -115.00	-	2,566 51,320	298 5,960	657 13,140
2 Dec	85138.27	56.2 ₹ 1,124	4.65 93.00	-	741 14,820	336 6,720	359 7,180
1 Dec	85641.90	51.3 ₹ 1,026	-10.7 -214.00	-	60 1,200	21 420	23 460
28 Nov	85706.67	62 ₹ 1,240	-27.3 -546.00	-	4 80	2 40	2 40
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
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 83600 expiring on 11DEC2025

Delta for 83600 PE is -

Historical price for 83600 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 17.9, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 10189 which increased total open position to 17366

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 24.65, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 3516 which increased total open position to 7177

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 16.9, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 2248 which increased total open position to 3661

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 35.95, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 756 which increased total open position to 1413

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 56.95, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 657

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 56.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 336 which increased total open position to 359

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 51.3, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 23

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 62, which was -27.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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