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 84400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	500.1 ₹ 10,002	-376.05 -7521.00	-	1,86,615 37,32,300	4,662 93,240	5,229 1,04,580
8 Dec	85102.69	818.85 ₹ 16,377	-649 -12980.00	-	2,156 43,120	138 2,760	567 11,340
5 Dec	85712.37	1460.25 ₹ 29,205	336.95 6739.00	-	908 18,160	55 1,100	429 8,580
4 Dec	85265.32	1121.25 ₹ 22,425	101.85 2037.00	-	296 5,920	3 60	374 7,480
3 Dec	85106.81	1053.9 ₹ 21,078	-307.95 -6159.00	-	698 13,960	364 7,280	371 7,420
2 Dec	85138.27	1361.85 ₹ 27,237	-339.65 -6793.00	-	3 60	2 40	7 140
1 Dec	85641.90	1537.35 ₹ 30,747	408.6 8172.00	-	0 0	0 0	5 100
28 Nov	85706.67	1537.35 ₹ 30,747	408.6 8172.00	-	0 0	0 0	5 100
27 Nov	85720.38	1537.35 ₹ 30,747	408.6 8172.00	-	0 0	0 0	5 100
26 Nov	85609.51	1537.35 ₹ 30,747	408.6 8172.00	-	11 220	-6 -120	5 100
25 Nov	84587.01	1128.75 ₹ 22,575	-364.4 -7288.00	-	56 1,120	10 200	11 220
24 Nov	84900.71	1844 ₹ 36,880	-1.2 -24.00	-	0 0	0 0	1 20
21 Nov	85231.92	1844 ₹ 36,880	-1.2 -24.00	-	1 20	0 0	1 20
20 Nov	85632.68	1236.95 ₹ 24,739	-340.6 -6812.00	-	0 0	0 0	1 20
19 Nov	85186.47	1236.95 ₹ 24,739	-340.6 -6812.00	-	1 20	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
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 84400 expiring on 11DEC2025

Delta for 84400 CE is -

Historical price for 84400 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 500.1, which was -376.05 lower than the previous day. The implied volatity was -, the open interest changed by 4662 which increased total open position to 5229

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 818.85, which was -649 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 567

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1460.25, which was 336.95 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 429

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1121.25, which was 101.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 374

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 1053.9, which was -307.95 lower than the previous day. The implied volatity was -, the open interest changed by 364 which increased total open position to 371

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1361.85, which was -339.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1537.35, which was 408.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1537.35, which was 408.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1537.35, which was 408.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1537.35, which was 408.6 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 5

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1128.75, which was -364.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1844, which was -1.2 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 1844, which was -1.2 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 1236.95, which was -340.6 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 1236.95, which was -340.6 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 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 84400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	132.15 ₹ 2,643	33.25 665.00	-	8,48,140 1,69,62,800	10,655 2,13,100	18,416 3,68,320
8 Dec	85102.69	100.55 ₹ 2,011	58 1160.00	-	3,41,453 68,29,060	141 2,820	7,761 1,55,220
5 Dec	85712.37	40.85 ₹ 817	-70.95 -1419.00	-	2,06,157 41,23,140	5,501 1,10,020	7,620 1,52,400
4 Dec	85265.32	117.05 ₹ 2,341	-60.9 -1218.00	-	12,349 2,46,980	969 19,380	2,119 42,380
3 Dec	85106.81	170 ₹ 3,400	-2.9 -58.00	-	5,669 1,13,380	333 6,660	1,150 23,000
2 Dec	85138.27	161.9 ₹ 3,238	26.55 531.00	-	1,996 39,920	741 14,820	817 16,340
1 Dec	85641.90	130.4 ₹ 2,608	-20.2 -404.00	-	338 6,760	17 340	76 1,520
28 Nov	85706.67	143.1 ₹ 2,862	-75.4 -1508.00	-	115 2,300	55 1,100	59 1,180
27 Nov	85720.38	218.5 ₹ 4,370	-32.4 -648.00	-	21 420	-3 -60	4 80
26 Nov	85609.51	466.6 ₹ 9,332	-300.15 -6003.00	-	0 0	0 0	7 140
25 Nov	84587.01	466.6 ₹ 9,332	-300.15 -6003.00	-	10 200	7 140	7 140
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
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 84400 expiring on 11DEC2025

Delta for 84400 PE is -

Historical price for 84400 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 132.15, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by 10655 which increased total open position to 18416

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 100.55, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 7761

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 40.85, which was -70.95 lower than the previous day. The implied volatity was -, the open interest changed by 5501 which increased total open position to 7620

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 117.05, which was -60.9 lower than the previous day. The implied volatity was -, the open interest changed by 969 which increased total open position to 2119

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 170, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 333 which increased total open position to 1150

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 161.9, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 741 which increased total open position to 817

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 130.4, which was -20.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 76

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 143.1, which was -75.4 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 59

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 218.5, which was -32.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 466.6, which was -300.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 466.6, which was -300.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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