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 83900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	909.95 ₹ 18,199	-449.25 -8985.00	-	3,345 66,900	322 6,440	516 10,320
8 Dec	85102.69	1322.4 ₹ 26,448	-610.6 -12212.00	-	95 1,900	24 480	194 3,880
5 Dec	85712.37	1958 ₹ 39,160	384.45 7689.00	-	77 1,540	6 120	170 3,400
4 Dec	85265.32	1564.25 ₹ 31,285	220.25 4405.00	-	229 4,580	161 3,220	164 3,280
3 Dec	85106.81	1344 ₹ 26,880	-225.1 -4502.00	-	6 120	3 60	3 60
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
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 83900 expiring on 11DEC2025

Delta for 83900 CE is -

Historical price for 83900 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 909.95, which was -449.25 lower than the previous day. The implied volatity was -, the open interest changed by 322 which increased total open position to 516

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1322.4, which was -610.6 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 194

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1958, which was 384.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 170

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1564.25, which was 220.25 higher than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 164

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1344, which was -225.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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 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 83900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	38.8 ₹ 776	-1 -20.00	-	4,85,959 97,19,180	16,910 3,38,200	25,196 5,03,920
8 Dec	85102.69	39.7 ₹ 794	17.3 346.00	-	2,45,586 49,11,720	3,272 65,440	8,286 1,65,720
5 Dec	85712.37	21.8 ₹ 436	-30.65 -613.00	-	1,30,450 26,09,000	3,410 68,200	5,014 1,00,280
4 Dec	85265.32	56.25 ₹ 1,125	-41.75 -835.00	-	9,651 1,93,020	1,011 20,220	1,604 32,080
3 Dec	85106.81	87.65 ₹ 1,753	-2.75 -55.00	-	4,157 83,140	377 7,540	593 11,860
2 Dec	85138.27	84.3 ₹ 1,686	4.95 99.00	-	744 14,880	167 3,340	216 4,320
1 Dec	85641.90	74.4 ₹ 1,488	-8.6 -172.00	-	83 1,660	49 980	49 980
28 Nov	85706.67	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
27 Nov	85720.38	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
26 Nov	85609.51	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
25 Nov	84587.01	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
24 Nov	84900.71	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
21 Nov	85231.92	424 ₹ 8,480	-235.55 -4711.00	-	0 0	0 0	0 0
20 Nov	85632.68	424 ₹ 8,480	-235.55 -4711.00	-	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 83900 expiring on 11DEC2025

Delta for 83900 PE is -

Historical price for 83900 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 38.8, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 16910 which increased total open position to 25196

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 39.7, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 3272 which increased total open position to 8286

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 21.8, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 3410 which increased total open position to 5014

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 56.25, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 1011 which increased total open position to 1604

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 87.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 377 which increased total open position to 593

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 84.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 167 which increased total open position to 216

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 74.4, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 49

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 424, which was -235.55 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 424, which was -235.55 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 424, which was -235.55 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 424, which was -235.55 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 424, which was -235.55 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 424, which was -235.55 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 424, which was -235.55 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