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 83700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	1088.5 ₹ 21,770	-366.75 -7335.00	-	1,377 27,540	77 1,540	142 2,840
8 Dec	85102.69	1444.35 ₹ 28,887	-694.7 -13894.00	-	68 1,360	15 300	65 1,300
5 Dec	85712.37	2142.95 ₹ 42,859	447.45 8949.00	-	85 1,700	44 880	50 1,000
4 Dec	85265.32	1695.5 ₹ 33,910	174.35 3487.00	-	5 100	4 80	6 120
3 Dec	85106.81	1521.15 ₹ 30,423	-578.85 -11577.00	-	3 60	1 20	2 40
2 Dec	85138.27	2100 ₹ 42,000	-152.95 -3059.00	-	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
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 83700 expiring on 11DEC2025

Delta for 83700 CE is -

Historical price for 83700 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 1088.5, which was -366.75 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 142

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1444.35, which was -694.7 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 65

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 2142.95, which was 447.45 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 50

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1695.5, which was 174.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1521.15, which was -578.85 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 2100, which was -152.95 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 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 83700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	22.6 ₹ 452	-6.45 -129.00	-	4,03,342 80,66,840	18,894 3,77,880	26,702 5,34,040
8 Dec	85102.69	29 ₹ 580	11.3 226.00	-	1,90,612 38,12,240	61 1,220	7,808 1,56,160
5 Dec	85712.37	17.8 ₹ 356	-21.8 -436.00	-	1,33,758 26,75,160	5,724 1,14,480	7,747 1,54,940
4 Dec	85265.32	42.05 ₹ 841	-28.8 -576.00	-	16,172 3,23,440	1,430 28,600	2,023 40,460
3 Dec	85106.81	64.5 ₹ 1,290	-4 -80.00	-	2,118 42,360	460 9,200	593 11,860
2 Dec	85138.27	62.9 ₹ 1,258	4.35 87.00	-	429 8,580	100 2,000	133 2,660
1 Dec	85641.90	58.6 ₹ 1,172	-4.75 -95.00	-	61 1,220	23 460	33 660
28 Nov	85706.67	124.95 ₹ 2,499	0 0.00	-	0 0	0 0	10 200
27 Nov	85720.38	124.95 ₹ 2,499	0 0.00	-	10 200	10 200	10 200
26 Nov	85609.51	394 ₹ 7,880	-196.3 -3926.00	-	0 0	0 0	0 0
25 Nov	84587.01	394 ₹ 7,880	-196.3 -3926.00	-	0 0	0 0	0 0
24 Nov	84900.71	394 ₹ 7,880	-196.3 -3926.00	-	0 0	0 0	0 0
21 Nov	85231.92	394 ₹ 7,880	-196.3 -3926.00	-	0 0	0 0	0 0
20 Nov	85632.68	394 ₹ 7,880	-196.3 -3926.00	-	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 83700 expiring on 11DEC2025

Delta for 83700 PE is -

Historical price for 83700 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 22.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 18894 which increased total open position to 26702

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 29, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 7808

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 17.8, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 5724 which increased total open position to 7747

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 42.05, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 1430 which increased total open position to 2023

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 64.5, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 593

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 62.9, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 133

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 58.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 33

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 124.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 124.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 394, which was -196.3 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 394, which was -196.3 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 394, which was -196.3 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 394, which was -196.3 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 394, which was -196.3 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