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 84600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	368.65 ₹ 7,373	-346.35 -6927.00	-	6,22,924 1,24,58,480	10,178 2,03,560	11,801 2,36,020
8 Dec	85102.69	669.75 ₹ 13,395	-626.3 -12526.00	-	10,215 2,04,300	735 14,700	1,623 32,460
5 Dec	85712.37	1275.25 ₹ 25,505	305.25 6105.00	-	2,228 44,560	57 1,140	888 17,760
4 Dec	85265.32	938.8 ₹ 18,776	48.8 976.00	-	905 18,100	44 880	831 16,620
3 Dec	85106.81	903.6 ₹ 18,072	-202.45 -4049.00	-	2,183 43,660	596 11,920	787 15,740
2 Dec	85138.27	1118.85 ₹ 22,377	-406.3 -8126.00	-	246 4,920	184 3,680	191 3,820
1 Dec	85641.90	1525.15 ₹ 30,503	-87.5 -1750.00	-	3 60	2 40	7 140
28 Nov	85706.67	1612.65 ₹ 32,253	71.7 1434.00	-	3 60	-1 -20	5 100
27 Nov	85720.38	1540.95 ₹ 30,819	-79.75 -1595.00	-	2 40	-1 -20	6 120
26 Nov	85609.51	1620.7 ₹ 32,414	628.8 12576.00	-	13 260	-3 -60	7 140
25 Nov	84587.01	959.3 ₹ 19,186	-417.35 -8347.00	-	75 1,500	10 200	10 200

24 Nov	84900.71	1624.25 ₹ 32,485	-175.75 -3515.00	-	0 0	0 0	0 0
21 Nov	85231.92	1624.25 ₹ 32,485	-175.75 -3515.00	-	9 180	0 0	0 0
20 Nov	85632.68	1800 ₹ 36,000	343.3 6866.00	-	1 20	-1 -20	0 0
19 Nov	85186.47	1456.7 ₹ 29,134	-243.3 -4866.00	-	5 100	0 0	1 20
18 Nov	84673.02	1700 ₹ 34,000	-45.7 -914.00	-	1 20	1 20	1 20
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 84600 expiring on 11DEC2025

Delta for 84600 CE is -

Historical price for 84600 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 368.65, which was -346.35 lower than the previous day. The implied volatity was -, the open interest changed by 10178 which increased total open position to 11801

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 669.75, which was -626.3 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 1623

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1275.25, which was 305.25 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 888

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 938.8, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 831

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 903.6, which was -202.45 lower than the previous day. The implied volatity was -, the open interest changed by 596 which increased total open position to 787

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1118.85, which was -406.3 lower than the previous day. The implied volatity was -, the open interest changed by 184 which increased total open position to 191

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1525.15, which was -87.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1612.65, which was 71.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1540.95, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1620.7, which was 628.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 7

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 959.3, which was -417.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1624.25, which was -175.75 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 1624.25, which was -175.75 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 1800, which was 343.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1456.7, which was -243.3 lower 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 1700, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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 84600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	200.8 ₹ 4,016	59.4 1188.00	-	11,29,844 2,25,96,880	12,640 2,52,800	22,099 4,41,980
8 Dec	85102.69	144 ₹ 2,880	85.35 1707.00	-	4,12,148 82,42,960	3,508 70,160	9,459 1,89,180
5 Dec	85712.37	55 ₹ 1,100	-94.75 -1895.00	-	1,97,754 39,55,080	3,758 75,160	5,951 1,19,020
4 Dec	85265.32	153 ₹ 3,060	-81.95 -1639.00	-	12,491 2,49,820	1,349 26,980	2,193 43,860
3 Dec	85106.81	220.45 ₹ 4,409	5.85 117.00	-	5,164 1,03,280	309 6,180	844 16,880
2 Dec	85138.27	204.75 ₹ 4,095	36.1 722.00	-	1,679 33,580	405 8,100	535 10,700
1 Dec	85641.90	162.2 ₹ 3,244	-14.75 -295.00	-	285 5,700	57 1,140	130 2,600
28 Nov	85706.67	168.4 ₹ 3,368	-68.1 -1362.00	-	288 5,760	18 360	73 1,460
27 Nov	85720.38	236.5 ₹ 4,730	-63.95 -1279.00	-	55 1,100	55 1,100	55 1,100
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
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 84600 expiring on 11DEC2025

Delta for 84600 PE is -

Historical price for 84600 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 200.8, which was 59.4 higher than the previous day. The implied volatity was -, the open interest changed by 12640 which increased total open position to 22099

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 144, which was 85.35 higher than the previous day. The implied volatity was -, the open interest changed by 3508 which increased total open position to 9459

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 55, which was -94.75 lower than the previous day. The implied volatity was -, the open interest changed by 3758 which increased total open position to 5951

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 153, which was -81.95 lower than the previous day. The implied volatity was -, the open interest changed by 1349 which increased total open position to 2193

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 220.45, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 309 which increased total open position to 844

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 204.75, which was 36.1 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 535

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 162.2, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 130

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 168.4, which was -68.1 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 73

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 236.5, which was -63.95 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 55

On 26 Nov SENSEX was trading at 85609.51. 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 25 Nov SENSEX was trading at 84587.01. 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 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

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