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 85100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	361.1 ₹ 27,082.5	-173.15 -12986.25	-	450 9,000	3.733 280	70.933 5,320
8 Jan	84180.96	520.8 ₹ 39,060	-374 -28050.00	-	285 5,700	27.467 2,060	67.2 5,040
7 Jan	84961.14	896.55 ₹ 67,241.25	-115.6 -8670.00	-	133 2,660	14.667 1,100	39.733 2,980
6 Jan	85063.34	1017.05 ₹ 76,278.75	-189.15 -14186.25	-	193 3,860	12 900	25.067 1,880
5 Jan	85439.62	1206.2 ₹ 90,465	-275.2 -20640.00	-	13 260	2.133 160	13.067 980
2 Jan	85762.01	1506.3 ₹ 1,12,972.5	274.75 20606.25	-	34 680	5.067 380	10.933 820
1 Jan	85188.60	1231.55 ₹ 92,366.25	-76.45 -5733.75	-	34 680	-0.533 -40	5.867 440
31 Dec	85220.60	1308 ₹ 98,100	300.45 22533.75	-	45 900	-2.133 -160	6.4 480
30 Dec	84675.08	1018.15 ₹ 76,361.25	-49.15 -3686.25	-	24 480	0.267 20	8.533 640
29 Dec	84695.54	1064.15 ₹ 79,811.25	-163.4 -12255.00	-	60 1,200	5.067 380	8.267 620
26 Dec	85041.45	1251 ₹ 93,825	-140.95 -10571.25	-	33 660	1.067 80	3.2 240
24 Dec	85408.70	1580 ₹ 1,18,500	115.9 8692.50	-	0 0	0 0	2.133 160
23 Dec	85524.84	1580 ₹ 1,18,500	115.9 8692.50	-	3 60	0 0	2.133 160
22 Dec	85567.48	1464.1 ₹ 1,09,807.5	64.1 4807.50	-	11 220	-0.267 -20	2.133 160
19 Dec	84929.36	1400 ₹ 1,05,000	290.55 21791.25	-	7 140	-0.267 -20	2.133 160
18 Dec	84481.81	1109.45 ₹ 83,208.75	-140.55 -10541.25	-	2 40	0 0	2.4 180
17 Dec	84559.65	1250 ₹ 93,750	-238.4 -17880.00	-	1 20	0 0	2.4 180
16 Dec	84679.86	1488.4 ₹ 1,11,630	-211.6 -15870.00	-	5 100	1.067 80	2.4 180
15 Dec	85213.36	1700 ₹ 1,27,500	42.35 3176.25	-	1 20	0.267 20	1.333 100
12 Dec	85267.66	1307.25 ₹ 98,043.75	-29.2 -2190.00	-	0 0	0 0	1.067 80
11 Dec	84818.13	1307.25 ₹ 98,043.75	-29.2 -2190.00	-	2 40	0.533 40	1.067 80
10 Dec	84391.27	1554.8 ₹ 1,16,610	-711.5 -53362.50	-	0 0	0 0	0.533 40
9 Dec	84666.28	1554.8 ₹ 1,16,610	-711.5 -53362.50	-	2 40	0.533 40	0.533 40
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

For Sensex 50 - strike price 85100 expiring on 29JAN2026

Delta for 85100 CE is -

Historical price for 85100 CE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 361.1, which was -173.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 266

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 520.8, which was -374 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 252

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 896.55, which was -115.6 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 149

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 1017.05, which was -189.15 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 94

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 1206.2, which was -275.2 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 49

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 1506.3, which was 274.75 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 41

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 1231.55, which was -76.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 1308, which was 300.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 24

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 1018.15, which was -49.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 1064.15, which was -163.4 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 31

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 1251, which was -140.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 1580, which was 115.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 1580, which was 115.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 1464.1, which was 64.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 1400, which was 290.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1109.45, which was -140.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1250, which was -238.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1488.4, which was -211.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1700, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1307.25, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1307.25, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1554.8, which was -711.5 lower 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 1554.8, which was -711.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

SENSEX50 29JAN2026 85100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	1090 ₹ 81,750	87.75 6581.25	-	35 700	-0.267 -20	37.067 2,780
8 Jan	84180.96	1024.2 ₹ 76,815	420.25 31518.75	-	85 1,700	-1.333 -100	37.333 2,800
7 Jan	84961.14	607 ₹ 45,525	24.55 1841.25	-	107 2,140	0.8 60	38.667 2,900
6 Jan	85063.34	580.85 ₹ 43,563.75	73.7 5527.50	-	164 3,280	8.8 660	37.867 2,840
5 Jan	85439.62	519.05 ₹ 38,928.75	117.8 8835.00	-	165 3,300	7.467 560	29.067 2,180
2 Jan	85762.01	401.25 ₹ 30,093.75	-121.35 -9101.25	-	88 1,760	12.8 960	21.6 1,620
1 Jan	85188.60	523.5 ₹ 39,262.5	-14.5 -1087.50	-	50 1,000	0.267 20	8.8 660
31 Dec	85220.60	538 ₹ 40,350	-256.35 -19226.25	-	24 480	-1.067 -80	8.533 640
30 Dec	84675.08	797 ₹ 59,775	22.75 1706.25	-	48 960	-1.333 -100	9.6 720
29 Dec	84695.54	767.9 ₹ 57,592.5	104.05 7803.75	-	57 1,140	-1.067 -80	10.933 820
26 Dec	85041.45	658.8 ₹ 49,410	88.95 6671.25	-	91 1,820	5.333 400	12 900
24 Dec	85408.70	569.85 ₹ 42,738.75	9.55 716.25	-	32 640	0.8 60	6.667 500
23 Dec	85524.84	561 ₹ 42,075	-49.35 -3701.25	-	48 960	1.333 100	5.867 440
22 Dec	85567.48	610.35 ₹ 45,776.25	-218.5 -16387.50	-	17 340	2.933 220	4.533 340
19 Dec	84929.36	828.85 ₹ 62,163.75	-203.05 -15228.75	-	11 220	0.8 60	2.4 180
18 Dec	84481.81	1031.9 ₹ 77,392.5	-121.25 -9093.75	-	2 40	0.533 40	1.6 120
17 Dec	84559.65	900.8 ₹ 67,560	123.4 9255.00	-	0 0	0 0	1.067 80
16 Dec	84679.86	900.8 ₹ 67,560	123.4 9255.00	-	8 160	0.533 40	1.067 80
15 Dec	85213.36	780.5 ₹ 58,537.5	-96.2 -7215.00	-	4 80	0 0	0.533 40
12 Dec	85267.66	1025.15 ₹ 76,886.25	130.7 9802.50	-	0 0	0 0	0.533 40
11 Dec	84818.13	1025.15 ₹ 76,886.25	130.7 9802.50	-	0 0	0 0	0.533 40
10 Dec	84391.27	1025.15 ₹ 76,886.25	130.7 9802.50	-	0 0	0 0	0.533 40
9 Dec	84666.28	1025.15 ₹ 76,886.25	130.7 9802.50	-	2 40	-0.533 -40	0.533 40
8 Dec	85102.69	910.45 ₹ 68,283.75	147.65 11073.75	-	4 80	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

For Sensex 50 - strike price 85100 expiring on 29JAN2026

Delta for 85100 PE is -

Historical price for 85100 PE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 1090, which was 87.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 139

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 1024.2, which was 420.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 140

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 607, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 145

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 580.85, which was 73.7 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 142

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 519.05, which was 117.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 109

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 401.25, which was -121.35 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 81

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 523.5, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 538, which was -256.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 32

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 797, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 36

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 767.9, which was 104.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 41

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 658.8, which was 88.95 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 45

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 569.85, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 25

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 561, which was -49.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 22

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 610.35, which was -218.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 17

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 828.85, which was -203.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1031.9, which was -121.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 900.8, which was 123.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 900.8, which was 123.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 780.5, which was -96.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1025.15, which was 130.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1025.15, which was 130.7 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 1025.15, which was 130.7 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 1025.15, which was 130.7 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 910.45, which was 147.65 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