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 84500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	432.35 ₹ 8,647	-361.85 -7237.00	-	7,05,503 1,41,10,060	13,926 2,78,520	16,594 3,31,880
8 Dec	85102.69	742.95 ₹ 14,859	-637.6 -12752.00	-	28,237 5,64,740	1,106 22,120	2,668 53,360
5 Dec	85712.37	1364.9 ₹ 27,298	307.35 6147.00	-	7,869 1,57,380	-142 -2,840	1,562 31,240
4 Dec	85265.32	1029.9 ₹ 20,598	72.8 1456.00	-	4,731 94,620	-125 -2,500	1,704 34,080
3 Dec	85106.81	971.5 ₹ 19,430	-197.1 -3942.00	-	4,537 90,740	1,423 28,460	1,829 36,580

2 Dec	85138.27	1184 ₹ 23,680	-340.85 -6817.00	-	396 7,920	101 2,020	406 8,120
1 Dec	85641.90	1532.7 ₹ 30,654	-149.15 -2983.00	-	208 4,160	99 1,980	305 6,100
28 Nov	85706.67	1687 ₹ 33,740	9 180.00	-	178 3,560	31 620	206 4,120
27 Nov	85720.38	1682 ₹ 33,640	56.05 1121.00	-	29 580	-15 -300	175 3,500
26 Nov	85609.51	1625.95 ₹ 32,519	442.4 8848.00	-	172 3,440	-78 -1,560	190 3,800
25 Nov	84587.01	1010 ₹ 20,200	-424.2 -8484.00	-	701 14,020	257 5,140	268 5,360
24 Nov	84900.71	1422.4 ₹ 28,448	29.7 594.00	-	0 0	0 0	11 220
21 Nov	85231.92	1422.4 ₹ 28,448	29.7 594.00	-	0 0	0 0	11 220
20 Nov	85632.68	1422.4 ₹ 28,448	29.7 594.00	-	0 0	0 0	11 220
19 Nov	85186.47	1422.4 ₹ 28,448	29.7 594.00	-	0 0	0 0	11 220
18 Nov	84673.02	1422.4 ₹ 28,448	29.7 594.00	-	7 140	7 140	11 220
17 Nov	84950.95	1392.7 ₹ 27,854	70.9 1418.00	-	4 80	4 80	4 80
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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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 84500 expiring on 11DEC2025

Delta for 84500 CE is -

Historical price for 84500 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 432.35, which was -361.85 lower than the previous day. The implied volatity was -, the open interest changed by 13926 which increased total open position to 16594

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 742.95, which was -637.6 lower than the previous day. The implied volatity was -, the open interest changed by 1106 which increased total open position to 2668

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1364.9, which was 307.35 higher than the previous day. The implied volatity was -, the open interest changed by -142 which decreased total open position to 1562

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 1029.9, which was 72.8 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1704

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 971.5, which was -197.1 lower than the previous day. The implied volatity was -, the open interest changed by 1423 which increased total open position to 1829

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1184, which was -340.85 lower than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 406

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1532.7, which was -149.15 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 305

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1687, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 206

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1682, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 175

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1625.95, which was 442.4 higher than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 190

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1010, which was -424.2 lower than the previous day. The implied volatity was -, the open interest changed by 257 which increased total open position to 268

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1422.4, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1422.4, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1422.4, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1422.4, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 1422.4, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 1392.7, which was 70.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 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 29 Oct SENSEX was trading at 84997.13. 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 84500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	164.15 ₹ 3,283	46.6 932.00	-	16,45,038 3,29,00,760	6,186 1,23,720	38,815 7,76,300
8 Dec	85102.69	120.4 ₹ 2,408	70.75 1415.00	-	7,16,410 1,43,28,200	7,167 1,43,340	32,629 6,52,580
5 Dec	85712.37	47.05 ₹ 941	-81.65 -1633.00	-	4,33,718 86,74,360	14,463 2,89,260	25,462 5,09,240
4 Dec	85265.32	133.3 ₹ 2,666	-72.95 -1459.00	-	55,187 11,03,740	5,797 1,15,940	10,999 2,19,980
3 Dec	85106.81	194.85 ₹ 3,897	1.8 36.00	-	24,846 4,96,920	875 17,500	5,202 1,04,040
2 Dec	85138.27	176.4 ₹ 3,528	26.2 524.00	-	9,808 1,96,160	2,133 42,660	4,327 86,540
1 Dec	85641.90	146.9 ₹ 2,938	-14.45 -289.00	-	8,517 1,70,340	1,559 31,180	2,194 43,880
28 Nov	85706.67	152.15 ₹ 3,043	-49.75 -995.00	-	1,943 38,860	202 4,040	635 12,700
27 Nov	85720.38	200 ₹ 4,000	-80.6 -1612.00	-	360 7,200	103 2,060	433 8,660
26 Nov	85609.51	275 ₹ 5,500	-268.25 -5365.00	-	390 7,800	21 420	330 6,600
25 Nov	84587.01	541.05 ₹ 10,821	53.4 1068.00	-	514 10,280	269 5,380	309 6,180
24 Nov	84900.71	522 ₹ 10,440	44.65 893.00	-	29 580	15 300	40 800
21 Nov	85231.92	467.55 ₹ 9,351	71.25 1425.00	-	36 720	5 100	25 500
20 Nov	85632.68	396.3 ₹ 7,926	-185.35 -3707.00	-	26 520	20 400	20 400
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
17 Nov	84950.95	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
30 Oct	84404.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	84997.13	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 84500 expiring on 11DEC2025

Delta for 84500 PE is -

Historical price for 84500 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 164.15, which was 46.6 higher than the previous day. The implied volatity was -, the open interest changed by 6186 which increased total open position to 38815

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 120.4, which was 70.75 higher than the previous day. The implied volatity was -, the open interest changed by 7167 which increased total open position to 32629

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 47.05, which was -81.65 lower than the previous day. The implied volatity was -, the open interest changed by 14463 which increased total open position to 25462

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 133.3, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 5797 which increased total open position to 10999

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 194.85, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5202

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 176.4, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 2133 which increased total open position to 4327

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 146.9, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 1559 which increased total open position to 2194

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 152.15, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 635

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 200, which was -80.6 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 433

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 275, which was -268.25 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 330

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 541.05, which was 53.4 higher than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 309

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 522, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 40

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 467.55, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 25

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 396.3, which was -185.35 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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 17 Nov SENSEX was trading at 84950.95. 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