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 85100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	139.2 ₹ 2,784	-260.85 -5217.00	-	6,40,568 1,28,11,360	11,516 2,30,320	22,980 4,59,600

8 Dec	85102.69	356.35 ₹ 7,127	-502.45 -10049.00	-	2,55,499 51,09,980	9,711 1,94,220	11,464 2,29,280
5 Dec	85712.37	842.05 ₹ 16,841	228.2 4564.00	-	1,33,329 26,66,580	-2,803 -56,060	1,753 35,060
4 Dec	85265.32	602.6 ₹ 12,052	30.95 619.00	-	33,388 6,67,760	3,180 63,600	4,556 91,120
3 Dec	85106.81	577.5 ₹ 11,550	-162.95 -3259.00	-	7,695 1,53,900	989 19,780	1,376 27,520
2 Dec	85138.27	775.95 ₹ 15,519	-284.3 -5686.00	-	916 18,320	207 4,140	387 7,740
1 Dec	85641.90	1071.4 ₹ 21,428	-139 -2780.00	-	184 3,680	83 1,660	180 3,600
28 Nov	85706.67	1222.65 ₹ 24,453	15.8 316.00	-	104 2,080	86 1,720	97 1,940
27 Nov	85720.38	909.15 ₹ 18,183	-232.95 -4659.00	-	0 0	0 0	11 220
26 Nov	85609.51	909.15 ₹ 18,183	-232.95 -4659.00	-	0 0	0 0	11 220
25 Nov	84587.01	909.15 ₹ 18,183	-232.95 -4659.00	-	49 980	9 180	11 220
24 Nov	84900.71	1142.1 ₹ 22,842	-219.95 -4399.00	-	2 40	2 40	2 40
21 Nov	85231.92	1362.05 ₹ 27,241	0 0.00	-	7 140	-7 -140	0 0
20 Nov	85632.68	984.3 ₹ 19,686	-229.75 -4595.00	-	0 0	0 0	7 140
19 Nov	85186.47	984.3 ₹ 19,686	-229.75 -4595.00	-	9 180	7 140	7 140
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
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 85100 expiring on 11DEC2025

Delta for 85100 CE is -

Historical price for 85100 CE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 139.2, which was -260.85 lower than the previous day. The implied volatity was -, the open interest changed by 11516 which increased total open position to 22980

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 356.35, which was -502.45 lower than the previous day. The implied volatity was -, the open interest changed by 9711 which increased total open position to 11464

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 842.05, which was 228.2 higher than the previous day. The implied volatity was -, the open interest changed by -2803 which decreased total open position to 1753

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 602.6, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 3180 which increased total open position to 4556

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 577.5, which was -162.95 lower than the previous day. The implied volatity was -, the open interest changed by 989 which increased total open position to 1376

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 775.95, which was -284.3 lower than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 387

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 1071.4, which was -139 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 180

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 1222.65, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 97

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 909.15, which was -232.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 909.15, which was -232.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 909.15, which was -232.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 1142.1, which was -219.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 1362.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 984.3, which was -229.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 984.3, which was -229.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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 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 85100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	84666.28	473.05 ₹ 9,461	156.7 3134.00	-	2,04,578 40,91,560	-3,008 -60,160	12,467 2,49,340
8 Dec	85102.69	329.15 ₹ 6,583	199.1 3982.00	-	6,74,598 1,34,91,960	-1,470 -29,400	15,475 3,09,500
5 Dec	85712.37	123.4 ₹ 2,468	-166.3 -3326.00	-	5,10,049 1,02,00,980	12,754 2,55,080	16,945 3,38,900
4 Dec	85265.32	301 ₹ 6,020	-115.3 -2306.00	-	39,221 7,84,420	3,148 62,960	4,191 83,820
3 Dec	85106.81	404.95 ₹ 8,099	26.05 521.00	-	6,506 1,30,120	566 11,320	1,043 20,860
2 Dec	85138.27	355.85 ₹ 7,117	67.8 1356.00	-	2,414 48,280	217 4,340	477 9,540
1 Dec	85641.90	282.1 ₹ 5,642	-6.2 -124.00	-	760 15,200	161 3,220	260 5,200
28 Nov	85706.67	271.6 ₹ 5,432	-70.15 -1403.00	-	263 5,260	49 980	99 1,980
27 Nov	85720.38	323.25 ₹ 6,465	-122.25 -2445.00	-	38 760	4 80	50 1,000
26 Nov	85609.51	430.6 ₹ 8,612	-409.4 -8188.00	-	24 480	8 160	46 920
25 Nov	84587.01	840 ₹ 16,800	132 2640.00	-	2 40	0 0	38 760
24 Nov	84900.71	704.7 ₹ 14,094	149.7 2994.00	-	115 2,300	32 640	38 760
21 Nov	85231.92	555 ₹ 11,100	6.7 134.00	-	4 80	4 80	6 120
20 Nov	85632.68	1100 ₹ 22,000	-233.25 -4665.00	-	0 0	0 0	2 40
19 Nov	85186.47	1100 ₹ 22,000	-233.25 -4665.00	-	2 40	2 40	2 40
18 Nov	84673.02	809 ₹ 16,180	-383.4 -7668.00	-	0 0	0 0	0 0
17 Nov	84950.95	809 ₹ 16,180	-383.4 -7668.00	-	6 120	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 85100 expiring on 11DEC2025

Delta for 85100 PE is -

Historical price for 85100 PE is as follows

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 473.05, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by -3008 which decreased total open position to 12467

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 329.15, which was 199.1 higher than the previous day. The implied volatity was -, the open interest changed by -1470 which decreased total open position to 15475

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 123.4, which was -166.3 lower than the previous day. The implied volatity was -, the open interest changed by 12754 which increased total open position to 16945

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 301, which was -115.3 lower than the previous day. The implied volatity was -, the open interest changed by 3148 which increased total open position to 4191

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 404.95, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 566 which increased total open position to 1043

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 355.85, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 217 which increased total open position to 477

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 282.1, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 260

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 271.6, which was -70.15 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 99

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 323.25, which was -122.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 430.6, which was -409.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 46

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 840, which was 132 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 704.7, which was 149.7 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 38

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 555, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 20 Nov SENSEX was trading at 85632.68. The strike last trading price was 1100, which was -233.25 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 1100, which was -233.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 809, which was -383.4 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 809, which was -383.4 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