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 84100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	733.85 ₹ 14,677	-369.55 -7391.00	-	17,509 3,50,180	494 9,880	597 11,940
8 Dec	85102.69	1074.9 ₹ 21,498	-692.45 -13849.00	-	272 5,440	32 640	103 2,060
5 Dec	85712.37	1748 ₹ 34,960	374.8 7496.00	-	201 4,020	18 360	71 1,420
4 Dec	85265.32	1373.2 ₹ 27,464	108.65 2173.00	-	13 260	7 140	53 1,060

3 Dec	85106.81	1264.55 ₹ 25,291	-152.05 -3041.00	-	60 1,200	46 920	46 920
2 Dec	85138.27	2118 ₹ 42,360	420.6 8412.00	-	0 0	0 0	0 0
1 Dec	85641.90	2118 ₹ 42,360	420.6 8412.00	-	0 0	0 0	0 0
28 Nov	85706.67	2118 ₹ 42,360	420.6 8412.00	-	0 0	0 0	0 0
27 Nov	85720.38	2118 ₹ 42,360	420.6 8412.00	-	3 60	-3 -60	0 0
26 Nov	85609.51	1697.4 ₹ 33,948	87.45 1749.00	-	2 40	-2 -40	3 60
25 Nov	84587.01	1609.95 ₹ 32,199	-68.55 -1371.00	-	5 100	5 100	5 100
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
14 Nov	84562.78	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
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 84100 expiring on 11DEC2025

Delta for 84100 CE is -

Historical price for 84100 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 733.85, which was -369.55 lower than the previous day. The implied volatity was -, the open interest changed by 494 which increased total open position to 597

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 1074.9, which was -692.45 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 103

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1748, which was 374.8 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 71

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1373.2, which was 108.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 53

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1264.55, which was -152.05 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 46

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 2118, which was 420.6 higher 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 2118, which was 420.6 higher 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 2118, which was 420.6 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 2118, which was 420.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1697.4, which was 87.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1609.95, which was -68.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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 14 Nov SENSEX was trading at 84562.78. 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 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 84100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	66.55 ₹ 1,331	9.2 184.00	-	5,78,582 1,15,71,640	6,109 1,22,180	13,575 2,71,500
8 Dec	85102.69	58.2 ₹ 1,164	29.95 599.00	-	2,85,793 57,15,860	999 19,980	7,466 1,49,320
5 Dec	85712.37	28 ₹ 560	-42.85 -857.00	-	1,42,254 28,45,080	4,590 91,800	6,467 1,29,340
4 Dec	85265.32	73.85 ₹ 1,477	-52.55 -1051.00	-	12,446 2,48,920	1,432 28,640	1,877 37,540
3 Dec	85106.81	114.75 ₹ 2,295	0 0.00	-	2,988 59,760	182 3,640	445 8,900
2 Dec	85138.27	110.5 ₹ 2,210	14.8 296.00	-	887 17,740	101 2,020	263 5,260
1 Dec	85641.90	92.1 ₹ 1,842	-17.75 -355.00	-	303 6,060	55 1,100	162 3,240
28 Nov	85706.67	105.1 ₹ 2,102	-50.55 -1011.00	-	232 4,640	107 2,140	107 2,140
27 Nov	85720.38	345.1 ₹ 6,902	81.05 1621.00	-	0 0	0 0	0 0
26 Nov	85609.51	345.1 ₹ 6,902	81.05 1621.00	-	0 0	0 0	0 0
25 Nov	84587.01	345.1 ₹ 6,902	81.05 1621.00	-	0 0	0 0	0 0
24 Nov	84900.71	345.1 ₹ 6,902	81.05 1621.00	-	0 0	0 0	0 0
21 Nov	85231.92	345.1 ₹ 6,902	81.05 1621.00	-	2 40	-1 -20	0 0
20 Nov	85632.68	970 ₹ 19,400	95.45 1909.00	-	0 0	0 0	1 20
19 Nov	85186.47	970 ₹ 19,400	95.45 1909.00	-	0 0	0 0	1 20
18 Nov	84673.02	970 ₹ 19,400	95.45 1909.00	-	1 20	1 20	1 20
14 Nov	84562.78	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
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 84100 expiring on 11DEC2025

Delta for 84100 PE is -

Historical price for 84100 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 66.55, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 6109 which increased total open position to 13575

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 58.2, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 999 which increased total open position to 7466

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 28, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 4590 which increased total open position to 6467

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 73.85, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 1432 which increased total open position to 1877

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 114.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 182 which increased total open position to 445

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 110.5, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 263

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 92.1, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 162

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 105.1, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 107

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 345.1, which was 81.05 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 345.1, which was 81.05 higher 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 345.1, which was 81.05 higher 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 345.1, which was 81.05 higher 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 345.1, which was 81.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 970, which was 95.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 970, which was 95.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 970, which was 95.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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