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 84900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	212.05 ₹ 4,241	-307.45 -6149.00	-	9,12,164 1,82,43,280	17,117 3,42,340	22,529 4,50,580
8 Dec	85102.69	462.4 ₹ 9,248	-562.35 -11247.00	-	1,40,131 28,02,620	4,855 97,100	5,412 1,08,240
5 Dec	85712.37	1006.05 ₹ 20,121	259.9 5198.00	-	21,568 4,31,360	-275 -5,500	557 11,140
4 Dec	85265.32	744.35 ₹ 14,887	56.8 1136.00	-	9,083 1,81,660	118 2,360	832 16,640
3 Dec	85106.81	690.85 ₹ 13,817	-186.4 -3728.00	-	7,917 1,58,340	366 7,320	714 14,280
2 Dec	85138.27	891.7 ₹ 17,834	-344.2 -6884.00	-	523 10,460	284 5,680	348 6,960
1 Dec	85641.90	1235.9 ₹ 24,718	-143.1 -2862.00	-	6 120	5 100	64 1,280
28 Nov	85706.67	1378.4 ₹ 27,568	34.75 695.00	-	64 1,280	37 740	59 1,180
27 Nov	85720.38	1272.6 ₹ 25,452	452.55 9051.00	-	0 0	0 0	22 440
26 Nov	85609.51	1272.6 ₹ 25,452	452.55 9051.00	-	42 840	9 180	22 440
25 Nov	84587.01	820.1 ₹ 16,402	-444.55 -8891.00	-	47 940	12 240	13 260

24 Nov	84900.71	1264.65 ₹ 25,293	-127.05 -2541.00	-	1 20	1 20	1 20
21 Nov	85231.92	1391.7 ₹ 27,834	-100.5 -2010.00	-	2 40	-1 -20	0 0
20 Nov	85632.68	1243.7 ₹ 24,874	-68 -1360.00	-	0 0	0 0	1 20
19 Nov	85186.47	1243.7 ₹ 24,874	-68 -1360.00	-	2 40	1 20	1 20
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 84900 expiring on 11DEC2025

Delta for 84900 CE is -

Historical price for 84900 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 212.05, which was -307.45 lower than the previous day. The implied volatity was -, the open interest changed by 17117 which increased total open position to 22529

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 462.4, which was -562.35 lower than the previous day. The implied volatity was -, the open interest changed by 4855 which increased total open position to 5412

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1006.05, which was 259.9 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 557

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 744.35, which was 56.8 higher than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 832

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 690.85, which was -186.4 lower than the previous day. The implied volatity was -, the open interest changed by 366 which increased total open position to 714

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 891.7, which was -344.2 lower than the previous day. The implied volatity was -, the open interest changed by 284 which increased total open position to 348

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1235.9, which was -143.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 64

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1378.4, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 59

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 1272.6, which was 452.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 1272.6, which was 452.55 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 22

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 820.1, which was -444.55 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 13

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1264.65, which was -127.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1391.7, which was -100.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1243.7, which was -68 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 1243.7, which was -68 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 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 84900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	344.95 ₹ 6,899	112.6 2252.00	-	6,85,301 1,37,06,020	-2,274 -45,480	12,222 2,44,440
8 Dec	85102.69	240.95 ₹ 4,819	146.6 2932.00	-	6,41,630 1,28,32,600	8,759 1,75,180	14,496 2,89,920
5 Dec	85712.37	88.65 ₹ 1,773	-137 -2740.00	-	2,70,045 54,00,900	2,978 59,560	5,737 1,14,740
4 Dec	85265.32	230.45 ₹ 4,609	-105.3 -2106.00	-	19,308 3,86,160	1,847 36,940	2,759 55,180
3 Dec	85106.81	318.1 ₹ 6,362	9.05 181.00	-	12,057 2,41,140	454 9,080	912 18,240
2 Dec	85138.27	286.95 ₹ 5,739	55.05 1101.00	-	1,950 39,000	121 2,420	458 9,160
1 Dec	85641.90	227 ₹ 4,540	-15.75 -315.00	-	425 8,500	72 1,440	337 6,740
28 Nov	85706.67	231.95 ₹ 4,639	-57.85 -1157.00	-	512 10,240	169 3,380	265 5,300
27 Nov	85720.38	277.85 ₹ 5,557	-104 -2080.00	-	125 2,500	63 1,260	96 1,920
26 Nov	85609.51	380.85 ₹ 7,617	-281.65 -5633.00	-	41 820	-30 -600	33 660
25 Nov	84587.01	662.5 ₹ 13,250	162.5 3250.00	-	55 1,100	38 760	63 1,260
24 Nov	84900.71	500 ₹ 10,000	-19.55 -391.00	-	10 200	2 40	25 500
21 Nov	85231.92	519.55 ₹ 10,391	40.45 809.00	-	22 440	21 420	23 460
20 Nov	85632.68	723.95 ₹ 14,479	-0.05 -1.00	-	0 0	0 0	2 40
19 Nov	85186.47	723.95 ₹ 14,479	-0.05 -1.00	-	2 40	1 20	2 40
18 Nov	84673.02	724 ₹ 14,480	-30 -600.00	-	1 20	1 20	1 20
17 Nov	84950.95	754 ₹ 15,080	-335.3 -6706.00	-	3 60	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 84900 expiring on 11DEC2025

Delta for 84900 PE is -

Historical price for 84900 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 344.95, which was 112.6 higher than the previous day. The implied volatity was -, the open interest changed by -2274 which decreased total open position to 12222

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 240.95, which was 146.6 higher than the previous day. The implied volatity was -, the open interest changed by 8759 which increased total open position to 14496

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 88.65, which was -137 lower than the previous day. The implied volatity was -, the open interest changed by 2978 which increased total open position to 5737

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 230.45, which was -105.3 lower than the previous day. The implied volatity was -, the open interest changed by 1847 which increased total open position to 2759

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 318.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 454 which increased total open position to 912

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 286.95, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 458

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 227, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 337

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 231.95, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 169 which increased total open position to 265

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 277.85, which was -104 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 96

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 380.85, which was -281.65 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 33

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 662.5, which was 162.5 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 63

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 500, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 25

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 519.55, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 23

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 723.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 723.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 724, which was -30 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 754, which was -335.3 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