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 84000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	818.45 ₹ 16,369	-411.3 -8226.00	-	48,269 9,65,380	2,453 49,060	3,987 79,740
8 Dec	85102.69	1180.5 ₹ 23,610	-670.2 -13404.00	-	4,077 81,540	-70 -1,400	1,534 30,680
5 Dec	85712.37	1838.85 ₹ 36,777	358.85 7177.00	-	1,989 39,780	-27 -540	1,604 32,080
4 Dec	85265.32	1456.6 ₹ 29,132	98.45 1969.00	-	1,394 27,880	430 8,600	1,631 32,620
3 Dec	85106.81	1373 ₹ 27,460	-180.2 -3604.00	-	1,810 36,200	603 12,060	1,201 24,020
2 Dec	85138.27	1591.1 ₹ 31,822	-350.7 -7014.00	-	1,104 22,080	136 2,720	598 11,960
1 Dec	85641.90	1967.6 ₹ 39,352	-5.5 -110.00	-	517 10,340	462 9,240	462 9,240
28 Nov	85706.67	1687.1 ₹ 33,742	6.15 123.00	-	0 0	0 0	0 0
27 Nov	85720.38	1687.1 ₹ 33,742	6.15 123.00	-	0 0	0 0	0 0
26 Nov	85609.51	1687.1 ₹ 33,742	6.15 123.00	-	10 200	-10 -200	0 0
25 Nov	84587.01	1680.95 ₹ 33,619	-62.1 -1242.00	-	26 520	10 200	10 200
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
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	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
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
30 Oct	84404.46	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 84000 expiring on 11DEC2025

Delta for 84000 CE is -

Historical price for 84000 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 818.45, which was -411.3 lower than the previous day. The implied volatity was -, the open interest changed by 2453 which increased total open position to 3987

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1180.5, which was -670.2 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 1534

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1838.85, which was 358.85 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 1604

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1456.6, which was 98.45 higher than the previous day. The implied volatity was -, the open interest changed by 430 which increased total open position to 1631

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1373, which was -180.2 lower than the previous day. The implied volatity was -, the open interest changed by 603 which increased total open position to 1201

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1591.1, which was -350.7 lower than the previous day. The implied volatity was -, the open interest changed by 136 which increased total open position to 598

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1967.6, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 462 which increased total open position to 462

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1687.1, which was 6.15 higher 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 1687.1, which was 6.15 higher 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 1687.1, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1680.95, which was -62.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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 19 Nov SENSEX was trading at 85186.47. 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 18 Nov SENSEX was trading at 84673.02. 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 13 Nov SENSEX was trading at 84478.67. 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 12 Nov SENSEX was trading at 84466.51. 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 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 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 30 Oct SENSEX was trading at 84404.46. 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 84000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	51.4 ₹ 1,028	3.25 65.00	-	11,52,037 2,30,40,740	31,517 6,30,340	64,301 12,86,020
8 Dec	85102.69	48.25 ₹ 965	23.6 472.00	-	6,17,950 1,23,59,000	-1,444 -28,880	32,784 6,55,680
5 Dec	85712.37	24.5 ₹ 490	-36.85 -737.00	-	4,09,873 81,97,460	24,457 4,89,140	34,228 6,84,560
4 Dec	85265.32	64.65 ₹ 1,293	-42.35 -847.00	-	63,159 12,63,180	3,075 61,500	9,771 1,95,420
3 Dec	85106.81	99 ₹ 1,980	-4.55 -91.00	-	35,719 7,14,380	2,690 53,800	6,696 1,33,920
2 Dec	85138.27	93 ₹ 1,860	9.85 197.00	-	16,037 3,20,740	903 18,060	4,006 80,120
1 Dec	85641.90	81.6 ₹ 1,632	-13.75 -275.00	-	13,547 2,70,940	-79 -1,580	3,103 62,060
28 Nov	85706.67	86.4 ₹ 1,728	-40.5 -810.00	-	5,251 1,05,020	2,979 59,580	3,182 63,640
27 Nov	85720.38	121 ₹ 2,420	-66.1 -1322.00	-	362 7,240	110 2,200	203 4,060
26 Nov	85609.51	183.25 ₹ 3,665	-186.3 -3726.00	-	136 2,720	70 1,400	93 1,860
25 Nov	84587.01	375.05 ₹ 7,501	17 340.00	-	60 1,200	13 260	23 460
24 Nov	84900.71	365.55 ₹ 7,311	48.3 966.00	-	10 200	1 20	10 200
21 Nov	85231.92	505.25 ₹ 10,105	-332.4 -6648.00	-	0 0	0 0	9 180
20 Nov	85632.68	505.25 ₹ 10,105	-332.4 -6648.00	-	0 0	0 0	9 180
19 Nov	85186.47	505.25 ₹ 10,105	-332.4 -6648.00	-	0 0	0 0	9 180
18 Nov	84673.02	505.25 ₹ 10,105	-332.4 -6648.00	-	9 180	9 180	9 180
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	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
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
30 Oct	84404.46	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 84000 expiring on 11DEC2025

Delta for 84000 PE is -

Historical price for 84000 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 51.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 31517 which increased total open position to 64301

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 48.25, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by -1444 which decreased total open position to 32784

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 24.5, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 24457 which increased total open position to 34228

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 64.65, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 9771

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 99, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 2690 which increased total open position to 6696

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 93, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 903 which increased total open position to 4006

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 81.6, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -79 which decreased total open position to 3103

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 86.4, which was -40.5 lower than the previous day. The implied volatity was -, the open interest changed by 2979 which increased total open position to 3182

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 121, which was -66.1 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 203

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 183.25, which was -186.3 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 93

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 375.05, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 23

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 365.55, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 505.25, which was -332.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 505.25, which was -332.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 505.25, which was -332.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 505.25, which was -332.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

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