SENSEX50

Sensex 50

26821.43 -199.72 (-0.74%)

L: 26758.84 H: 27092.35

Back to Option Chain

Historical option data for SENSEX50
09 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 29-JAN-2026 84900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	416.6 ₹ 31,245	-220.85 -16563.75	-	301 6,020	4 300	61.867 4,640
8 Jan	84180.96	610.35 ₹ 45,776.25	-421.55 -31616.25	-	354 7,080	41.6 3,120	57.867 4,340
7 Jan	84961.14	1019.6 ₹ 76,470	-105.05 -7878.75	-	95 1,900	8.533 640	16.267 1,220
6 Jan	85063.34	1124.65 ₹ 84,348.75	-562.4 -42180.00	-	20 400	2.667 200	7.733 580
5 Jan	85439.62	1586.85 ₹ 1,19,013.75	226 16950.00	-	0 0	0 0	5.067 380
2 Jan	85762.01	1586.85 ₹ 1,19,013.75	226 16950.00	-	11 220	2.667 200	5.067 380
1 Jan	85188.60	1360.85 ₹ 1,02,063.75	90.85 6813.75	-	6 120	0.267 20	2.4 180
31 Dec	85220.60	1270 ₹ 95,250	150.15 11261.25	-	17 340	1.067 80	2.133 160
30 Dec	84675.08	1119.85 ₹ 83,988.75	-66.9 -5017.50	-	3 60	0 0	1.067 80
29 Dec	84695.54	1229.2 ₹ 92,190	-236.55 -17741.25	-	6 120	-0.267 -20	1.067 80
26 Dec	85041.45	1465.75 ₹ 1,09,931.25	-52.65 -3948.75	-	3 60	-0.533 -40	1.333 100
24 Dec	85408.70	1800 ₹ 1,35,000	19.7 1477.50	-	0 0	0 0	1.867 140
23 Dec	85524.84	1800 ₹ 1,35,000	19.7 1477.50	-	1 20	-0.267 -20	1.867 140
22 Dec	85567.48	1780.3 ₹ 1,33,522.5	344.65 25848.75	-	1 20	0.267 20	2.133 160
19 Dec	84929.36	1435.65 ₹ 1,07,673.75	195.95 14696.25	-	4 80	0.267 20	2.133 160
18 Dec	84481.81	1239.7 ₹ 92,977.5	-23.65 -1773.75	-	7 140	1.867 140	1.867 140
17 Dec	84559.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	84679.86	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Dec	85213.36	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	85267.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	84818.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	84391.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	84666.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	85102.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Sensex 50 - strike price 84900 expiring on 29JAN2026

Delta for 84900 CE is -

Historical price for 84900 CE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 416.6, which was -220.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 232

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 610.35, which was -421.55 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 217

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 1019.6, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 61

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 1124.65, which was -562.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 29

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 1586.85, which was 226 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 1586.85, which was 226 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 19

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 1360.85, which was 90.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 1270, which was 150.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 1119.85, which was -66.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 1229.2, which was -236.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 1465.75, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 1800, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 1800, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 1780.3, which was 344.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 1435.65, which was 195.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1239.7, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 17 Dec SENSEX50 was trading at 84559.65. 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 Dec SENSEX50 was trading at 84679.86. 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 15 Dec SENSEX50 was trading at 85213.36. 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 Dec SENSEX50 was trading at 85267.66. 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 11 Dec SENSEX50 was trading at 84818.13. 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 10 Dec SENSEX50 was trading at 84391.27. 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 Dec SENSEX50 was trading at 84666.28. 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 Dec SENSEX50 was trading at 85102.69. 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 Dec SENSEX50 was trading at 85712.37. 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 4 Dec SENSEX50 was trading at 85265.32. 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 3 Dec SENSEX50 was trading at 85106.81. 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 Dec SENSEX50 was trading at 85138.27. 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 Dec SENSEX50 was trading at 85641.90. 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 21 Nov SENSEX50 was trading at 85231.92. 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 19 Nov SENSEX50 was trading at 85186.47. 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 18 Nov SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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

SENSEX50 29JAN2026 84900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	1113.05 ₹ 83,478.75	240.7 18052.50	-	53 1,060	-1.6 -120	22.133 1,660
8 Jan	84180.96	839.3 ₹ 62,947.5	314.55 23591.25	-	938 18,760	-20.533 -1,540	23.733 1,780
7 Jan	84961.14	535.9 ₹ 40,192.5	23.6 1770.00	-	193 3,860	3.733 280	44.267 3,320
6 Jan	85063.34	509.4 ₹ 38,205	59.1 4432.50	-	101 2,020	-4.267 -320	40.533 3,040
5 Jan	85439.62	454.8 ₹ 34,110	104.45 7833.75	-	81 1,620	4 300	44.8 3,360
2 Jan	85762.01	342.95 ₹ 25,721.25	-122.55 -9191.25	-	144 2,880	20.533 1,540	40.8 3,060
1 Jan	85188.60	467.25 ₹ 35,043.75	-18.9 -1417.50	-	70 1,400	2.933 220	20.267 1,520
31 Dec	85220.60	484.85 ₹ 36,363.75	-225.1 -16882.50	-	192 3,840	5.6 420	17.333 1,300
30 Dec	84675.08	700.9 ₹ 52,567.5	-0.2 -15.00	-	23 460	-0.8 -60	11.733 880
29 Dec	84695.54	698.4 ₹ 52,380	110.15 8261.25	-	38 760	0 0	12.533 940
26 Dec	85041.45	588.25 ₹ 44,118.75	72.85 5463.75	-	22 440	1.867 140	12.533 940
24 Dec	85408.70	515.4 ₹ 38,655	16.5 1237.50	-	43 860	5.6 420	10.667 800
23 Dec	85524.84	498.9 ₹ 37,417.5	-53.05 -3978.75	-	14 280	1.333 100	5.067 380
22 Dec	85567.48	552.4 ₹ 41,430	-196.65 -14748.75	-	12 240	1.867 140	3.733 280
19 Dec	84929.36	744.3 ₹ 55,822.5	-159 -11925.00	-	18 360	1.333 100	3.2 240
18 Dec	84481.81	903.3 ₹ 67,747.5	0.85 63.75	-	4 80	-0.533 -40	1.867 140
17 Dec	84559.65	902.45 ₹ 67,683.75	42.4 3180.00	-	10 200	0.8 60	2.4 180
16 Dec	84679.86	853.4 ₹ 64,005	144.05 10803.75	-	5 100	-0.267 -20	1.6 120
15 Dec	85213.36	709.2 ₹ 53,190	3.05 228.75	-	9 180	0.8 60	1.867 140
12 Dec	85267.66	699.95 ₹ 52,496.25	-283.4 -21255.00	-	4 80	0.533 40	1.067 80
11 Dec	84818.13	948.5 ₹ 71,137.5	123.05 9228.75	-	0 0	0 0	0.533 40
10 Dec	84391.27	948.5 ₹ 71,137.5	123.05 9228.75	-	0 0	0 0	0.533 40
9 Dec	84666.28	948.5 ₹ 71,137.5	123.05 9228.75	-	2 40	-0.533 -40	0.533 40
8 Dec	85102.69	840.75 ₹ 63,056.25	145.65 10923.75	-	8 160	1.067 80	1.067 80
5 Dec	85712.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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

For Sensex 50 - strike price 84900 expiring on 29JAN2026

Delta for 84900 PE is -

Historical price for 84900 PE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 1113.05, which was 240.7 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 83

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 839.3, which was 314.55 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 89

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 535.9, which was 23.6 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 166

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 509.4, which was 59.1 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 152

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 454.8, which was 104.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 168

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 342.95, which was -122.55 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 153

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 467.25, which was -18.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 76

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 484.85, which was -225.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 65

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 700.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 44

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 698.4, which was 110.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 588.25, which was 72.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 47

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 515.4, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 40

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 498.9, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 552.4, which was -196.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 14

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 744.3, which was -159 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 903.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 7

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 902.45, which was 42.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 853.4, which was 144.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 709.2, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 699.95, which was -283.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 948.5, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 948.5, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 948.5, which was 123.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 840.75, which was 145.65 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