SENSEX50

Sensex 50

26870.43 -12.57 (-0.05%)

L: 26691.44 H: 26945.88

Back to Option Chain

Historical option data for SENSEX50
04 Feb 2026 09:11 AM 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 82800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	83252.06	1796.95 ₹ 1,34,771.25	1058.45 79383.75	-	0 0	0 0	29.067 2,180
3 Feb	83739.13	1796.95 ₹ 1,34,771.25	1058.45 79383.75	11.03	68 1,360	-1.867 -140	29.067 2,180
2 Feb	81666.46	724.6 ₹ 54,345	207.7 15577.50	12.01	178 3,560	-3.733 -280	30.933 2,320
1 Feb	80722.94	503.7 ₹ 37,777.5	-673.85 -50538.75	-	244 4,880	1.867 140	34.667 2,600
30 Jan	82269.78	1236.5 ₹ 92,737.5	-169.8 -12735.00	-	94 1,880	5.067 380	32.8 2,460
29 Jan	82566.37	1414.8 ₹ 1,06,110	111.35 8351.25	13.24	121 2,420	-6.133 -460	27.733 2,080
28 Jan	82344.68	1295.6 ₹ 97,170	20.3 1522.50	12.92	162 3,240	0.8 60	33.867 2,540
27 Jan	81857.48	1275.3 ₹ 95,647.5	167.5 12562.50	14	82 1,640	-17.067 -1,280	33.067 2,480
23 Jan	81537.70	1095.6 ₹ 82,170	-393.75 -29531.25	13.15	254 5,080	37.067 2,780	50.133 3,760
22 Jan	82307.37	1489.35 ₹ 1,11,701.25	198.4 14880.00	12.71	59 1,180	4 300	13.067 980
21 Jan	81909.63	1290.95 ₹ 96,821.25	-48.95 -3671.25	12.9	37 740	5.6 420	9.067 680
20 Jan	82180.47	1324 ₹ 99,300	-879.55 -65966.25	11.64	13 260	3.467 260	3.467 260
19 Jan	83246.18	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 82800 expiring on 26FEB2026

Delta for 82800 CE is -

Historical price for 82800 CE is as follows

On 4 Feb SENSEX50 was trading at 83252.06. The strike last trading price was 1796.95, which was 1058.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109

On 3 Feb SENSEX50 was trading at 83739.13. The strike last trading price was 1796.95, which was 1058.45 higher than the previous day. The implied volatity was 11.03, the open interest changed by -7 which decreased total open position to 109

On 2 Feb SENSEX50 was trading at 81666.46. The strike last trading price was 724.6, which was 207.7 higher than the previous day. The implied volatity was 12.01, the open interest changed by -14 which decreased total open position to 116

On 1 Feb SENSEX50 was trading at 80722.94. The strike last trading price was 503.7, which was -673.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 130

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1236.5, which was -169.8 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 123

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 1414.8, which was 111.35 higher than the previous day. The implied volatity was 13.24, the open interest changed by -23 which decreased total open position to 104

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 1295.6, which was 20.3 higher than the previous day. The implied volatity was 12.92, the open interest changed by 3 which increased total open position to 127

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1275.3, which was 167.5 higher than the previous day. The implied volatity was 14, the open interest changed by -64 which decreased total open position to 124

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1095.6, which was -393.75 lower than the previous day. The implied volatity was 13.15, the open interest changed by 139 which increased total open position to 188

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 1489.35, which was 198.4 higher than the previous day. The implied volatity was 12.71, the open interest changed by 15 which increased total open position to 49

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1290.95, which was -48.95 lower than the previous day. The implied volatity was 12.9, the open interest changed by 21 which increased total open position to 34

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1324, which was -879.55 lower than the previous day. The implied volatity was 11.64, the open interest changed by 13 which increased total open position to 13

On 19 Jan SENSEX50 was trading at 83246.18. 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 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 82800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	83252.06	1769.25 ₹ 1,32,693.75	55.75 4181.25	-	0 0	0 0	25.867 1,940
3 Feb	83739.13	1769.25 ₹ 1,32,693.75	55.75 4181.25	-	0 0	0 0	25.867 1,940
2 Feb	81666.46	1769.25 ₹ 1,32,693.75	55.75 4181.25	-	12 240	0 0	25.867 1,940
1 Feb	80722.94	1713.5 ₹ 1,28,512.5	560.5 42037.50	-	46 920	0.533 40	25.867 1,940
30 Jan	82269.78	1136.8 ₹ 85,260	159.1 11932.50	-	74 1,480	6.667 500	25.333 1,900
29 Jan	82566.37	977.7 ₹ 73,327.5	-288.9 -21667.50	12.82	16 320	-0.533 -40	18.667 1,400
28 Jan	82344.68	1266.6 ₹ 94,995	-8.2 -615.00	-	34 680	1.867 140	19.2 1,440
27 Jan	81857.48	1274.8 ₹ 95,610	-347.5 -26062.50	13.16	18 360	-1.333 -100	17.333 1,300
23 Jan	81537.70	1622.3 ₹ 1,21,672.5	442.2 33165.00	13.89	140 2,800	14.4 1,080	18.667 1,400
22 Jan	82307.37	1153.65 ₹ 86,523.75	-84.55 -6341.25	13.14	22 440	1.067 80	4.267 320
21 Jan	81909.63	1238.2 ₹ 92,865	3.65 273.75	11.72	36 720	-6.667 -500	3.2 240
20 Jan	82180.47	1278.35 ₹ 95,876.25	508.75 38156.25	-	25 500	1.6 120	9.867 740
19 Jan	83246.18	769.6 ₹ 57,720	81.25 6093.75	12.1	51 1,020	-11.467 -860	8.267 620
16 Jan	83570.35	688.35 ₹ 51,626.25	-59.05 -4428.75	12.48	45 900	8.267 620	19.733 1,480
14 Jan	83382.71	747.4 ₹ 56,055	36.6 2745.00	12.26	18 360	2.933 220	11.467 860
13 Jan	26863.70	710.8 ₹ 53,310	51.65 3873.75	12.6	0 0	0 0	0 0
12 Jan	83878.17	659.15 ₹ 49,436.25	109.1 8182.50	12.95	25 500	4.8 360	5.867 440
9 Jan	83576.24	550.05 ₹ 41,253.75	78.9 5917.50	-	4 80	1.067 80	1.067 80
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 82800 expiring on 26FEB2026

Delta for 82800 PE is -

Historical price for 82800 PE is as follows

On 4 Feb SENSEX50 was trading at 83252.06. The strike last trading price was 1769.25, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 3 Feb SENSEX50 was trading at 83739.13. The strike last trading price was 1769.25, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 2 Feb SENSEX50 was trading at 81666.46. The strike last trading price was 1769.25, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 1 Feb SENSEX50 was trading at 80722.94. The strike last trading price was 1713.5, which was 560.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 97

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1136.8, which was 159.1 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 95

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 977.7, which was -288.9 lower than the previous day. The implied volatity was 12.82, the open interest changed by -2 which decreased total open position to 70

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 1266.6, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 72

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1274.8, which was -347.5 lower than the previous day. The implied volatity was 13.16, the open interest changed by -5 which decreased total open position to 65

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1622.3, which was 442.2 higher than the previous day. The implied volatity was 13.89, the open interest changed by 54 which increased total open position to 70

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 1153.65, which was -84.55 lower than the previous day. The implied volatity was 13.14, the open interest changed by 4 which increased total open position to 16

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1238.2, which was 3.65 higher than the previous day. The implied volatity was 11.72, the open interest changed by -25 which decreased total open position to 12

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1278.35, which was 508.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 37

On 19 Jan SENSEX50 was trading at 83246.18. The strike last trading price was 769.6, which was 81.25 higher than the previous day. The implied volatity was 12.1, the open interest changed by -43 which decreased total open position to 31

On 16 Jan SENSEX50 was trading at 83570.35. The strike last trading price was 688.35, which was -59.05 lower than the previous day. The implied volatity was 12.48, the open interest changed by 31 which increased total open position to 74

On 14 Jan SENSEX50 was trading at 83382.71. The strike last trading price was 747.4, which was 36.6 higher than the previous day. The implied volatity was 12.26, the open interest changed by 11 which increased total open position to 43

On 13 Jan SENSEX50 was trading at 26863.70. The strike last trading price was 710.8, which was 51.65 higher than the previous day. The implied volatity was 12.6, 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 659.15, which was 109.1 higher than the previous day. The implied volatity was 12.95, the open interest changed by 18 which increased total open position to 22

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 550.05, which was 78.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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