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 84200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	654 ₹ 13,080	-370.6 -7412.00	-	42,142 8,42,840	1,958 39,160	2,198 43,960
8 Dec	85102.69	986.6 ₹ 19,732	-681.85 -13637.00	-	587 11,740	0 0	240 4,800
5 Dec	85712.37	1649.25 ₹ 32,985	353 7060.00	-	508 10,160	18 360	240 4,800
4 Dec	85265.32	1280 ₹ 25,600	68.4 1368.00	-	208 4,160	46 920	222 4,440
3 Dec	85106.81	1211.65 ₹ 24,233	-153.35 -3067.00	-	366 7,320	144 2,880	176 3,520
2 Dec	85138.27	1365 ₹ 27,300	-487 -9740.00	-	53 1,060	18 360	32 640
1 Dec	85641.90	2045.85 ₹ 40,917	49.8 996.00	-	0 0	0 0	14 280
28 Nov	85706.67	2045.85 ₹ 40,917	49.8 996.00	-	1 20	0 0	14 280
27 Nov	85720.38	1996.05 ₹ 39,921	272.05 5441.00	-	4 80	-1 -20	14 280
26 Nov	85609.51	1724 ₹ 34,480	491.35 9827.00	-	14 280	-3 -60	15 300
25 Nov	84587.01	1232.65 ₹ 24,653	-382.7 -7654.00	-	26 520	18 360	18 360

24 Nov	84900.71	1996.7 ₹ 39,934	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	1996.7 ₹ 39,934	0 0.00	-	1 20	-1 -20	0 0
20 Nov	85632.68	1607.5 ₹ 32,150	-85.1 -1702.00	-	0 0	0 0	1 20
19 Nov	85186.47	1607.5 ₹ 32,150	-85.1 -1702.00	-	2 40	1 20	1 20
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 84200 expiring on 11DEC2025

Delta for 84200 CE is -

Historical price for 84200 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 654, which was -370.6 lower than the previous day. The implied volatity was -, the open interest changed by 1958 which increased total open position to 2198

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 986.6, which was -681.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1649.25, which was 353 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 240

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1280, which was 68.4 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 222

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1211.65, which was -153.35 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 176

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1365, which was -487 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 32

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 2045.85, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 2045.85, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1996.05, which was 272.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1724, which was 491.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1232.65, which was -382.7 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1996.7, 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 1996.7, which was 0 lower 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 1607.5, which was -85.1 lower 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 1607.5, which was -85.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 84200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	84.55 ₹ 1,691	17.6 352.00	-	6,74,884 1,34,97,680	9,160 1,83,200	17,996 3,59,920
8 Dec	85102.69	69.55 ₹ 1,391	37.05 741.00	-	3,55,520 71,10,400	-2,065 -41,300	8,836 1,76,720
5 Dec	85712.37	32.4 ₹ 648	-50.05 -1001.00	-	2,09,941 41,98,820	8,673 1,73,460	10,901 2,18,020
4 Dec	85265.32	85.8 ₹ 1,716	-54.45 -1089.00	-	15,763 3,15,260	1,558 31,160	2,228 44,560
3 Dec	85106.81	127.3 ₹ 2,546	-5.85 -117.00	-	3,697 73,940	178 3,560	670 13,400
2 Dec	85138.27	123.9 ₹ 2,478	16.6 332.00	-	1,239 24,780	298 5,960	492 9,840
1 Dec	85641.90	103 ₹ 2,060	-23.1 -462.00	-	211 4,220	53 1,060	194 3,880
28 Nov	85706.67	112.55 ₹ 2,251	-23.9 -478.00	-	289 5,780	127 2,540	141 2,820
27 Nov	85720.38	136.45 ₹ 2,729	-112.05 -2241.00	-	8 160	-2 -40	14 280
26 Nov	85609.51	248.5 ₹ 4,970	-184.35 -3687.00	-	38 760	-24 -480	16 320
25 Nov	84587.01	432.85 ₹ 8,657	-256.6 -5132.00	-	151 3,020	40 800	40 800
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 84200 expiring on 11DEC2025

Delta for 84200 PE is -

Historical price for 84200 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 84.55, which was 17.6 higher than the previous day. The implied volatity was -, the open interest changed by 9160 which increased total open position to 17996

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 69.55, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by -2065 which decreased total open position to 8836

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 32.4, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 8673 which increased total open position to 10901

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 85.8, which was -54.45 lower than the previous day. The implied volatity was -, the open interest changed by 1558 which increased total open position to 2228

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 127.3, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 670

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 123.9, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 298 which increased total open position to 492

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 103, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 194

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 112.55, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 141

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 136.45, which was -112.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 248.5, which was -184.35 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 16

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 432.85, which was -256.6 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40

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

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