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 84800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	258.4 ₹ 5,168	-313.5 -6270.00	-	10,73,003 2,14,60,060	24,219 4,84,380	26,915 5,38,300
8 Dec	85102.69	527.05 ₹ 10,541	-577.85 -11557.00	-	57,771 11,55,420	2,123 42,460	2,696 53,920
5 Dec	85712.37	1097.45 ₹ 21,949	278 5560.00	-	10,251 2,05,020	-542 -10,840	573 11,460
4 Dec	85265.32	807.95 ₹ 16,159	54.75 1095.00	-	6,326 1,26,520	154 3,080	1,115 22,300
3 Dec	85106.81	763.95 ₹ 15,279	-183.1 -3662.00	-	7,652 1,53,040	622 12,440	961 19,220
2 Dec	85138.27	968 ₹ 19,360	-451.3 -9026.00	-	555 11,100	327 6,540	339 6,780
1 Dec	85641.90	1452.4 ₹ 29,048	47.45 949.00	-	0 0	0 0	12 240
28 Nov	85706.67	1452.4 ₹ 29,048	47.45 949.00	-	11 220	11 220	12 240
27 Nov	85720.38	1404.95 ₹ 28,099	38.35 767.00	-	3 60	-1 -20	1 20
26 Nov	85609.51	1384.3 ₹ 27,686	-175.4 -3508.00	-	0 0	0 0	2 40
25 Nov	84587.01	1384.3 ₹ 27,686	-175.4 -3508.00	-	0 0	0 0	2 40
24 Nov	84900.71	1384.3 ₹ 27,686	-175.4 -3508.00	-	0 0	0 0	2 40
21 Nov	85231.92	1384.3 ₹ 27,686	-175.4 -3508.00	-	6 120	-1 -20	2 40

20 Nov	85632.68	1392.55 ₹ 27,851	30.15 603.00	-	0 0	0 0	3 60
19 Nov	85186.47	1392.55 ₹ 27,851	30.15 603.00	-	6 120	3 60	3 60
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

For Sensex - strike price 84800 expiring on 11DEC2025

Delta for 84800 CE is -

Historical price for 84800 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 258.4, which was -313.5 lower than the previous day. The implied volatity was -, the open interest changed by 24219 which increased total open position to 26915

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 527.05, which was -577.85 lower than the previous day. The implied volatity was -, the open interest changed by 2123 which increased total open position to 2696

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1097.45, which was 278 higher than the previous day. The implied volatity was -, the open interest changed by -542 which decreased total open position to 573

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 807.95, which was 54.75 higher than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 1115

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 763.95, which was -183.1 lower than the previous day. The implied volatity was -, the open interest changed by 622 which increased total open position to 961

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 968, which was -451.3 lower than the previous day. The implied volatity was -, the open interest changed by 327 which increased total open position to 339

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1452.4, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1452.4, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1404.95, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1384.3, which was -175.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1384.3, which was -175.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1384.3, which was -175.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1384.3, which was -175.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1392.55, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 1392.55, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

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

SENSEX 11DEC2025 84800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	290.4 ₹ 5,808	92.7 1854.00	-	11,51,532 2,30,30,640	5,343 1,06,860	18,561 3,71,220
8 Dec	85102.69	204.2 ₹ 4,084	123.45 2469.00	-	5,13,890 1,02,77,800	3,733 74,660	13,218 2,64,360
5 Dec	85712.37	75.2 ₹ 1,504	-121.6 -2432.00	-	2,83,847 56,76,940	5,966 1,19,320	9,485 1,89,700
4 Dec	85265.32	205.9 ₹ 4,118	-93.15 -1863.00	-	20,453 4,09,060	2,236 44,720	3,519 70,380
3 Dec	85106.81	283.95 ₹ 5,679	6.9 138.00	-	10,263 2,05,260	701 14,020	1,283 25,660
2 Dec	85138.27	257.3 ₹ 5,146	49.15 983.00	-	1,923 38,460	232 4,640	582 11,640
1 Dec	85641.90	202.6 ₹ 4,052	-20.45 -409.00	-	809 16,180	138 2,760	350 7,000
28 Nov	85706.67	211.15 ₹ 4,223	-33.6 -672.00	-	541 10,820	126 2,520	212 4,240
27 Nov	85720.38	254 ₹ 5,080	-98.8 -1976.00	-	122 2,440	44 880	86 1,720
26 Nov	85609.51	352.8 ₹ 7,056	-565.4 -11308.00	-	70 1,400	42 840	42 840
25 Nov	84587.01	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
24 Nov	84900.71	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
21 Nov	85231.92	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
20 Nov	85632.68	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
19 Nov	85186.47	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
18 Nov	84673.02	719 ₹ 14,380	-320.95 -6419.00	-	0 0	0 0	0 0
17 Nov	84950.95	719 ₹ 14,380	-320.95 -6419.00	-	6 120	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

For Sensex - strike price 84800 expiring on 11DEC2025

Delta for 84800 PE is -

Historical price for 84800 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 290.4, which was 92.7 higher than the previous day. The implied volatity was -, the open interest changed by 5343 which increased total open position to 18561

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 204.2, which was 123.45 higher than the previous day. The implied volatity was -, the open interest changed by 3733 which increased total open position to 13218

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 75.2, which was -121.6 lower than the previous day. The implied volatity was -, the open interest changed by 5966 which increased total open position to 9485

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 205.9, which was -93.15 lower than the previous day. The implied volatity was -, the open interest changed by 2236 which increased total open position to 3519

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 283.95, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 701 which increased total open position to 1283

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 257.3, which was 49.15 higher than the previous day. The implied volatity was -, the open interest changed by 232 which increased total open position to 582

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 202.6, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 350

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 211.15, which was -33.6 lower than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 212

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 254, which was -98.8 lower than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 86

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 352.8, which was -565.4 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 42

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 719, which was -320.95 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 719, which was -320.95 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 719, which was -320.95 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 719, which was -320.95 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 719, which was -320.95 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 719, which was -320.95 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 719, which was -320.95 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