SENSEX50

Sensex 50

26464.91 -102.34 (-0.39%)

L: 26359.78 H: 26511.35

Back to Option Chain

Historical option data for SENSEX50
30 Jan 2026 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

SENSEX50 26-FEB-2026 82500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	82269.78	1340.25 ₹ 1,00,518.75	-236 -17700.00	-	627 12,540	31.2 2,340	164.533 12,340

29 Jan	82566.37	1577 ₹ 1,18,275	130.9 9817.50	13.17	402 8,040	29.6 2,220	133.333 10,000
28 Jan	82344.68	1457 ₹ 1,09,275	58.85 4413.75	-	345 6,900	17.333 1,300	103.733 7,780
27 Jan	81857.48	1444.5 ₹ 1,08,337.5	192.45 14433.75	14.21	668 13,360	-4.267 -320	86.4 6,480
23 Jan	81537.70	1252.05 ₹ 93,903.75	-448.15 -33611.25	13.37	596 11,920	64.267 4,820	90.667 6,800
22 Jan	82307.37	1706.6 ₹ 1,27,995	315.35 23651.25	13.23	236 4,720	13.067 980	26.4 1,980
21 Jan	81909.63	1391.25 ₹ 1,04,343.75	-139.85 -10488.75	12.43	85 1,700	5.333 400	13.333 1,000
20 Jan	82180.47	1477.95 ₹ 1,10,846.25	-672.05 -50403.75	-	54 1,080	6.4 480	8 600
19 Jan	83246.18	2150 ₹ 1,61,250	-16 -1200.00	11.92	11 220	1.6 120	1.6 120
16 Jan	83570.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	83382.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	26863.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	83878.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	83576.24	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	84180.96	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	84961.14	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	85063.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	85439.62	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	85762.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	85188.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	85220.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Dec	84675.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	84695.54	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82500 expiring on 26FEB2026

Delta for 82500 CE is -

Historical price for 82500 CE is as follows

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1340.25, which was -236 lower than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 617

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 1577, which was 130.9 higher than the previous day. The implied volatity was 13.17, the open interest changed by 111 which increased total open position to 500

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 1457, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 389

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1444.5, which was 192.45 higher than the previous day. The implied volatity was 14.21, the open interest changed by -16 which decreased total open position to 324

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1252.05, which was -448.15 lower than the previous day. The implied volatity was 13.37, the open interest changed by 241 which increased total open position to 340

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 1706.6, which was 315.35 higher than the previous day. The implied volatity was 13.23, the open interest changed by 49 which increased total open position to 99

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1391.25, which was -139.85 lower than the previous day. The implied volatity was 12.43, the open interest changed by 20 which increased total open position to 50

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1477.95, which was -672.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 30

On 19 Jan SENSEX50 was trading at 83246.18. The strike last trading price was 2150, which was -16 lower than the previous day. The implied volatity was 11.92, the open interest changed by 6 which increased total open position to 6

On 16 Jan SENSEX50 was trading at 83570.35. 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 Jan SENSEX50 was trading at 83382.71. 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 13 Jan SENSEX50 was trading at 26863.70. 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 Jan SENSEX50 was trading at 83878.17. 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 9 Jan SENSEX50 was trading at 83576.24. 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 8 Jan SENSEX50 was trading at 84180.96. 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 7 Jan SENSEX50 was trading at 84961.14. 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 6 Jan SENSEX50 was trading at 85063.34. 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 5 Jan SENSEX50 was trading at 85439.62. 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 2 Jan SENSEX50 was trading at 85762.01. 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 1 Jan SENSEX50 was trading at 85188.60. 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 31 Dec SENSEX50 was trading at 85220.60. 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 Dec SENSEX50 was trading at 84675.08. 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 Dec SENSEX50 was trading at 84695.54. 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

SENSEX50 26FEB2026 82500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	82269.78	1000 ₹ 75,000	124.6 9345.00	-	803 16,060	36 2,700	177.333 13,300
29 Jan	82566.37	877.3 ₹ 65,797.5	-129.95 -9746.25	13.14	540 10,800	25.6 1,920	141.333 10,600
28 Jan	82344.68	990 ₹ 74,250	-202.8 -15210.00	-	329 6,580	25.067 1,880	115.733 8,680
27 Jan	81857.48	1130.95 ₹ 84,821.25	-311.05 -23328.75	13.21	249 4,980	7.2 540	90.667 6,800
23 Jan	81537.70	1450 ₹ 1,08,750	460.9 34567.50	13.78	537 10,740	42.667 3,200	83.467 6,260
22 Jan	82307.37	977.9 ₹ 73,342.5	-317.95 -23846.25	12.71	167 3,340	21.6 1,620	40.8 3,060
21 Jan	81909.63	1340.5 ₹ 1,00,537.5	224.65 16848.75	14.17	149 2,980	-5.6 -420	19.2 1,440
20 Jan	82180.47	1146.85 ₹ 86,013.75	453.85 34038.75	-	63 1,260	7.467 560	24.8 1,860
19 Jan	83246.18	693 ₹ 51,975	103.25 7743.75	12.32	57 1,140	-2.4 -180	17.333 1,300
16 Jan	83570.35	589.75 ₹ 44,231.25	-85.25 -6393.75	12.4	21 420	0.533 40	19.733 1,480
14 Jan	83382.71	675 ₹ 50,625	-45 -3375.00	12.49	25 500	5.333 400	19.2 1,440
13 Jan	26863.70	720 ₹ 54,000	182.3 13672.50	13.61	13 260	1.867 140	13.867 1,040
12 Jan	83878.17	537.7 ₹ 40,327.5	-112.3 -8422.50	12.52	59 1,180	8.533 640	12 900
9 Jan	83576.24	650 ₹ 48,750	195.35 14651.25	-	6 120	0.8 60	3.467 260
8 Jan	84180.96	454.65 ₹ 34,098.75	267.25 20043.75	-	10 200	2.667 200	2.667 200
7 Jan	84961.14	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	85063.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	85439.62	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	85762.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	85188.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Dec	85220.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Dec	84675.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Dec	84695.54	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 82500 expiring on 26FEB2026

Delta for 82500 PE is -

Historical price for 82500 PE is as follows

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1000, which was 124.6 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 665

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 877.3, which was -129.95 lower than the previous day. The implied volatity was 13.14, the open interest changed by 96 which increased total open position to 530

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 990, which was -202.8 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 434

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1130.95, which was -311.05 lower than the previous day. The implied volatity was 13.21, the open interest changed by 27 which increased total open position to 340

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1450, which was 460.9 higher than the previous day. The implied volatity was 13.78, the open interest changed by 160 which increased total open position to 313

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 977.9, which was -317.95 lower than the previous day. The implied volatity was 12.71, the open interest changed by 81 which increased total open position to 153

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1340.5, which was 224.65 higher than the previous day. The implied volatity was 14.17, the open interest changed by -21 which decreased total open position to 72

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1146.85, which was 453.85 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 93

On 19 Jan SENSEX50 was trading at 83246.18. The strike last trading price was 693, which was 103.25 higher than the previous day. The implied volatity was 12.32, the open interest changed by -9 which decreased total open position to 65

On 16 Jan SENSEX50 was trading at 83570.35. The strike last trading price was 589.75, which was -85.25 lower than the previous day. The implied volatity was 12.4, the open interest changed by 2 which increased total open position to 74

On 14 Jan SENSEX50 was trading at 83382.71. The strike last trading price was 675, which was -45 lower than the previous day. The implied volatity was 12.49, the open interest changed by 20 which increased total open position to 72

On 13 Jan SENSEX50 was trading at 26863.70. The strike last trading price was 720, which was 182.3 higher than the previous day. The implied volatity was 13.61, the open interest changed by 7 which increased total open position to 52

On 12 Jan SENSEX50 was trading at 83878.17. The strike last trading price was 537.7, which was -112.3 lower than the previous day. The implied volatity was 12.52, the open interest changed by 32 which increased total open position to 45

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 650, which was 195.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 454.65, which was 267.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

Related Pages for SENSEX50

SENSEX50

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD