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 83800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	999.5 ₹ 19,990	-398.5 -7970.00	-	2,822 56,440	238 4,760	268 5,360
8 Dec	85102.69	1398 ₹ 27,960	-598.45 -11969.00	-	31 620	-2 -40	30 600
5 Dec	85712.37	1996.45 ₹ 39,929	324.35 6487.00	-	87 1,740	23 460	32 640
4 Dec	85265.32	1655.8 ₹ 33,116	112.75 2255.00	-	14 280	2 40	9 180
3 Dec	85106.81	1547.1 ₹ 30,942	-282.9 -5658.00	-	10 200	3 60	7 140
2 Dec	85138.27	1830 ₹ 36,600	-340.15 -6803.00	-	3 60	3 60	4 80

1 Dec	85641.90	2366.25 ₹ 47,325	490.1 9802.00	-	0 0	0 0	1 20
28 Nov	85706.67	2366.25 ₹ 47,325	490.1 9802.00	-	0 0	0 0	1 20
27 Nov	85720.38	2366.25 ₹ 47,325	490.1 9802.00	-	0 0	0 0	1 20
26 Nov	85609.51	2366.25 ₹ 47,325	490.1 9802.00	-	0 0	0 0	1 20
25 Nov	84587.01	2366.25 ₹ 47,325	490.1 9802.00	-	1 20	1 20	1 20
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
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
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83800 expiring on 11DEC2025

Delta for 83800 CE is -

Historical price for 83800 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 999.5, which was -398.5 lower than the previous day. The implied volatity was -, the open interest changed by 238 which increased total open position to 268

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1398, which was -598.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1996.45, which was 324.35 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 32

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1655.8, which was 112.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1547.1, which was -282.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1830, which was -340.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2366.25, which was 490.1 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 2366.25, which was 490.1 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 2366.25, which was 490.1 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 2366.25, which was 490.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 2366.25, which was 490.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 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

On 24 Oct SENSEX was trading at 84211.88. 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 83800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	29.85 ₹ 597	-3.75 -75.00	-	4,89,584 97,91,680	20,973 4,19,460	31,242 6,24,840
8 Dec	85102.69	33.5 ₹ 670	13.5 270.00	-	2,28,440 45,68,800	4,180 83,600	10,269 2,05,380
5 Dec	85712.37	20.6 ₹ 412	-24.95 -499.00	-	1,21,294 24,25,880	4,039 80,780	6,089 1,21,780
4 Dec	85265.32	47 ₹ 940	-33.5 -670.00	-	11,687 2,33,740	1,647 32,940	2,050 41,000
3 Dec	85106.81	74 ₹ 1,480	-8.3 -166.00	-	2,067 41,340	199 3,980	403 8,060
2 Dec	85138.27	70.85 ₹ 1,417	2.85 57.00	-	598 11,960	170 3,400	204 4,080
1 Dec	85641.90	62.6 ₹ 1,252	-10.05 -201.00	-	87 1,740	34 680	34 680
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
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
24 Oct	84211.88	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 83800 expiring on 11DEC2025

Delta for 83800 PE is -

Historical price for 83800 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 29.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 20973 which increased total open position to 31242

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 33.5, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 4180 which increased total open position to 10269

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 20.6, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 4039 which increased total open position to 6089

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 47, which was -33.5 lower than the previous day. The implied volatity was -, the open interest changed by 1647 which increased total open position to 2050

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 74, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 403

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 70.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 204

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 62.6, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 34

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

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