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 84700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	310.7 ₹ 6,214	-330.3 -6606.00	-	9,81,672 1,96,33,440	19,703 3,94,060	21,161 4,23,220
8 Dec	85102.69	598.4 ₹ 11,968	-597.05 -11941.00	-	23,579 4,71,580	874 17,480	1,458 29,160
5 Dec	85712.37	1184.45 ₹ 23,689	292.65 5853.00	-	5,190 1,03,800	-340 -6,800	584 11,680
4 Dec	85265.32	888.45 ₹ 17,769	71.2 1424.00	-	1,919 38,380	133 2,660	924 18,480
3 Dec	85106.81	818.8 ₹ 16,376	-197.05 -3941.00	-	1,882 37,640	482 9,640	791 15,820
2 Dec	85138.27	1044.2 ₹ 20,884	-443.2 -8864.00	-	481 9,620	301 6,020	309 6,180
1 Dec	85641.90	1542.1 ₹ 30,842	-33.35 -667.00	-	0 0	0 0	8 160
28 Nov	85706.67	1542.1 ₹ 30,842	-33.35 -667.00	-	11 220	4 80	8 160
27 Nov	85720.38	1575.45 ₹ 31,509	132.05 2641.00	-	1 20	1 20	4 80
26 Nov	85609.51	1443.4 ₹ 28,868	525.4 10508.00	-	51 1,020	-12 -240	3 60
25 Nov	84587.01	921.75 ₹ 18,435	-333.8 -6676.00	-	77 1,540	8 160	15 300
24 Nov	84900.71	1250.5 ₹ 25,010	-324.2 -6484.00	-	7 140	3 60	7 140
21 Nov	85231.92	1574.7 ₹ 31,494	-54.1 -1082.00	-	8 160	0 0	4 80
20 Nov	85632.68	1391.2 ₹ 27,824	-23.1 -462.00	-	0 0	0 0	4 80
19 Nov	85186.47	1391.2 ₹ 27,824	-23.1 -462.00	-	6 120	4 80	4 80
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 84700 expiring on 11DEC2025

Delta for 84700 CE is -

Historical price for 84700 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 310.7, which was -330.3 lower than the previous day. The implied volatity was -, the open interest changed by 19703 which increased total open position to 21161

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 598.4, which was -597.05 lower than the previous day. The implied volatity was -, the open interest changed by 874 which increased total open position to 1458

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1184.45, which was 292.65 higher than the previous day. The implied volatity was -, the open interest changed by -340 which decreased total open position to 584

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 888.45, which was 71.2 higher than the previous day. The implied volatity was -, the open interest changed by 133 which increased total open position to 924

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 818.8, which was -197.05 lower than the previous day. The implied volatity was -, the open interest changed by 482 which increased total open position to 791

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 1044.2, which was -443.2 lower than the previous day. The implied volatity was -, the open interest changed by 301 which increased total open position to 309

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1542.1, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1542.1, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1575.45, which was 132.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1443.4, which was 525.4 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 3

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 921.75, which was -333.8 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1250.5, which was -324.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1574.7, which was -54.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1391.2, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1391.2, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

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 84700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	241.05 ₹ 4,821	74.6 1492.00	-	12,96,134 2,59,22,680	11,663 2,33,260	25,293 5,05,860
8 Dec	85102.69	170.95 ₹ 3,419	102.3 2046.00	-	5,10,777 1,02,15,540	5,441 1,08,820	13,630 2,72,600
5 Dec	85712.37	64.4 ₹ 1,288	-107.25 -2145.00	-	2,85,137 57,02,740	5,726 1,14,520	8,189 1,63,780
4 Dec	85265.32	175.8 ₹ 3,516	-90.9 -1818.00	-	13,334 2,66,680	1,386 27,720	2,463 49,260
3 Dec	85106.81	250 ₹ 5,000	8.2 164.00	-	5,124 1,02,480	114 2,280	1,077 21,540
2 Dec	85138.27	227 ₹ 4,540	39.55 791.00	-	1,759 35,180	304 6,080	963 19,260
1 Dec	85641.90	180.05 ₹ 3,601	-19.6 -392.00	-	679 13,580	200 4,000	659 13,180
28 Nov	85706.67	188 ₹ 3,760	-57.65 -1153.00	-	842 16,840	413 8,260	459 9,180
27 Nov	85720.38	245.6 ₹ 4,912	-74.75 -1495.00	-	39 780	-7 -140	46 920
26 Nov	85609.51	320.85 ₹ 6,417	-195.2 -3904.00	-	208 4,160	51 1,020	53 1,060
25 Nov	84587.01	516.05 ₹ 10,321	-377.25 -7545.00	-	8 160	-2 -40	2 40
24 Nov	84900.71	467.65 ₹ 9,353	-0.95 -19.00	-	0 0	0 0	4 80
21 Nov	85231.92	467.65 ₹ 9,353	-0.95 -19.00	-	4 80	1 20	4 80
20 Nov	85632.68	468.6 ₹ 9,372	-186.35 -3727.00	-	4 80	1 20	3 60
19 Nov	85186.47	823.2 ₹ 16,464	-295.85 -5917.00	-	0 0	0 0	2 40
18 Nov	84673.02	823.2 ₹ 16,464	-295.85 -5917.00	-	3 60	2 40	2 40
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 84700 expiring on 11DEC2025

Delta for 84700 PE is -

Historical price for 84700 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 241.05, which was 74.6 higher than the previous day. The implied volatity was -, the open interest changed by 11663 which increased total open position to 25293

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 170.95, which was 102.3 higher than the previous day. The implied volatity was -, the open interest changed by 5441 which increased total open position to 13630

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 64.4, which was -107.25 lower than the previous day. The implied volatity was -, the open interest changed by 5726 which increased total open position to 8189

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 175.8, which was -90.9 lower than the previous day. The implied volatity was -, the open interest changed by 1386 which increased total open position to 2463

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 250, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 1077

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 227, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 304 which increased total open position to 963

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 180.05, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 659

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 188, which was -57.65 lower than the previous day. The implied volatity was -, the open interest changed by 413 which increased total open position to 459

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 245.6, which was -74.75 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 46

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 320.85, which was -195.2 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 53

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 516.05, which was -377.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 467.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 467.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 468.6, which was -186.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 823.2, which was -295.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 823.2, which was -295.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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