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 84300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	573.65 ₹ 11,473	-369.5 -7390.00	-	77,999 15,59,980	1,110 22,200	1,632 32,640
8 Dec	85102.69	904 ₹ 18,080	-665.65 -13313.00	-	1,021 20,420	35 700	522 10,440

5 Dec	85712.37	1560.6 ₹ 31,212	342.15 6843.00	-	790 15,800	123 2,460	487 9,740
4 Dec	85265.32	1204.05 ₹ 24,081	102.7 2054.00	-	199 3,980	6 120	364 7,280
3 Dec	85106.81	1118.3 ₹ 22,366	-293.85 -5877.00	-	582 11,640	348 6,960	358 7,160
2 Dec	85138.27	1412.15 ₹ 28,243	-257.85 -5157.00	-	2 40	0 0	10 200
1 Dec	85641.90	1670 ₹ 33,400	-190 -3800.00	-	5 100	2 40	10 200
28 Nov	85706.67	1860 ₹ 37,200	-93.05 -1861.00	-	5 100	2 40	8 160
27 Nov	85720.38	1953.05 ₹ 39,061	326.95 6539.00	-	2 40	0 0	6 120
26 Nov	85609.51	1626.1 ₹ 32,522	232.65 4653.00	-	13 260	-9 -180	6 120
25 Nov	84587.01	1393.45 ₹ 27,869	-160.1 -3202.00	-	117 2,340	14 280	15 300
24 Nov	84900.71	1918.4 ₹ 38,368	-1.85 -37.00	-	0 0	0 0	1 20
21 Nov	85231.92	1918.4 ₹ 38,368	-1.85 -37.00	-	1 20	0 0	1 20
20 Nov	85632.68	1543.95 ₹ 30,879	-90.5 -1810.00	-	0 0	0 0	1 20
19 Nov	85186.47	1543.95 ₹ 30,879	-90.5 -1810.00	-	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
27 Oct	84778.84	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 84300 expiring on 11DEC2025

Delta for 84300 CE is -

Historical price for 84300 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 573.65, which was -369.5 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 1632

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 904, which was -665.65 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 522

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1560.6, which was 342.15 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 487

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1204.05, which was 102.7 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 364

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1118.3, which was -293.85 lower than the previous day. The implied volatity was -, the open interest changed by 348 which increased total open position to 358

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1412.15, which was -257.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1670, which was -190 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1860, which was -93.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1953.05, which was 326.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1626.1, which was 232.65 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 6

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1393.45, which was -160.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1918.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1918.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1543.95, which was -90.5 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 1543.95, which was -90.5 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 27 Oct SENSEX was trading at 84778.84. 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 84300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	106.2 ₹ 2,124	23.45 469.00	-	7,78,480 1,55,69,600	7,534 1,50,680	19,798 3,95,960
8 Dec	85102.69	83.85 ₹ 1,677	46.15 923.00	-	3,36,663 67,33,260	3,965 79,300	12,264 2,45,280
5 Dec	85712.37	35 ₹ 700	-61 -1220.00	-	2,08,405 41,68,100	6,918 1,38,360	8,299 1,65,980
4 Dec	85265.32	101.65 ₹ 2,033	-55.65 -1113.00	-	10,322 2,06,440	719 14,380	1,381 27,620
3 Dec	85106.81	148.15 ₹ 2,963	-6.45 -129.00	-	4,295 85,900	347 6,940	662 13,240
2 Dec	85138.27	143.4 ₹ 2,868	23.75 475.00	-	1,958 39,160	181 3,620	315 6,300
1 Dec	85641.90	115.2 ₹ 2,304	-20.6 -412.00	-	336 6,720	66 1,320	134 2,680
28 Nov	85706.67	132.4 ₹ 2,648	-58.85 -1177.00	-	125 2,500	68 1,360	68 1,360
27 Nov	85720.38	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
26 Nov	85609.51	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
25 Nov	84587.01	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
24 Nov	84900.71	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
21 Nov	85231.92	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
20 Nov	85632.68	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
19 Nov	85186.47	534 ₹ 10,680	-280.5 -5610.00	-	0 0	0 0	0 0
18 Nov	84673.02	534 ₹ 10,680	-280.5 -5610.00	-	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
27 Oct	84778.84	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 84300 expiring on 11DEC2025

Delta for 84300 PE is -

Historical price for 84300 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 106.2, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 7534 which increased total open position to 19798

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 83.85, which was 46.15 higher than the previous day. The implied volatity was -, the open interest changed by 3965 which increased total open position to 12264

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 35, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 6918 which increased total open position to 8299

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 101.65, which was -55.65 lower than the previous day. The implied volatity was -, the open interest changed by 719 which increased total open position to 1381

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 148.15, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 347 which increased total open position to 662

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 143.4, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 181 which increased total open position to 315

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 115.2, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 134

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 132.4, which was -58.85 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 68

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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 534, which was -280.5 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