SENSEX50

Sensex 50

27192.92 -104.27 (-0.38%)

L: 27160.34 H: 27295.74

Back to Option Chain

Historical option data for SENSEX50
26 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

SENSEX50 29-JAN-2026 85500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	85041.45	1019.65 ₹ 76,473.75	-218.65 -16398.75	-	773 15,460	90.4 6,780	137.6 10,320
24 Dec	85408.70	1226.55 ₹ 91,991.25	-137.4 -10305.00	-	147 2,940	18.667 1,400	47.2 3,540
23 Dec	85524.84	1353.8 ₹ 1,01,535	-41.5 -3112.50	-	52 1,040	4.8 360	28.533 2,140

22 Dec	85567.48	1395 ₹ 1,04,625	265.65 19923.75	-	93 1,860	11.733 880	23.733 1,780
19 Dec	84929.36	1129.35 ₹ 84,701.25	181.4 13605.00	-	61 1,220	2.667 200	14.667 1,100
18 Dec	84481.81	951 ₹ 71,325	-79 -5925.00	-	70 1,400	2.667 200	12 900
17 Dec	84559.65	1030 ₹ 77,250	-170 -12750.00	-	41 820	0.8 60	9.333 700
16 Dec	84679.86	1200 ₹ 90,000	-255 -19125.00	-	17 340	2.133 160	8.533 640
15 Dec	85213.36	1455 ₹ 1,09,125	-60.95 -4571.25	-	5 100	0 0	6.4 480
12 Dec	85267.66	1515.95 ₹ 1,13,696.25	193.4 14505.00	-	18 360	4 300	6.4 480
11 Dec	84818.13	1322.55 ₹ 99,191.25	169.05 12678.75	-	9 180	0.533 40	2.4 180
10 Dec	84391.27	1345.8 ₹ 1,00,935	-279.65 -20973.75	-	0 0	0 0	1.867 140
9 Dec	84666.28	1345.8 ₹ 1,00,935	-279.65 -20973.75	-	3 60	0.533 40	1.867 140
8 Dec	85102.69	1625.45 ₹ 1,21,908.75	-332.6 -24945.00	-	3 60	0 0	1.333 100
5 Dec	85712.37	1958.05 ₹ 1,46,853.75	54.5 4087.50	-	2 40	0 0	1.333 100
4 Dec	85265.32	1903.55 ₹ 1,42,766.25	238 17850.00	-	2 40	0 0	1.333 100
3 Dec	85106.81	1930 ₹ 1,44,750	-619.05 -46428.75	-	0 0	0 0	1.333 100
2 Dec	85138.27	1930 ₹ 1,44,750	-619.05 -46428.75	-	7 140	1.333 100	1.333 100
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
20 Nov	85632.68	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

For Sensex 50 - strike price 85500 expiring on 29JAN2026

Delta for 85500 CE is -

Historical price for 85500 CE is as follows

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 1019.65, which was -218.65 lower than the previous day. The implied volatity was -, the open interest changed by 339 which increased total open position to 516

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 1226.55, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 177

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 1353.8, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 107

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 1395, which was 265.65 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 89

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 1129.35, which was 181.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 55

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 951, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 45

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1030, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1200, which was -255 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 32

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1455, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1515.95, which was 193.4 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 24

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1322.55, which was 169.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1345.8, which was -279.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1345.8, which was -279.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1625.45, which was -332.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1958.05, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1903.55, which was 238 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1930, which was -619.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1930, which was -619.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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 20 Nov SENSEX50 was trading at 85632.68. 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

SENSEX50 29JAN2026 85500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	85041.45	820.45 ₹ 61,533.75	121.75 9131.25	-	751 15,020	23.467 1,760	112.533 8,440
24 Dec	85408.70	697 ₹ 52,275	10.95 821.25	-	868 17,360	-4 -300	89.067 6,680
23 Dec	85524.84	690.05 ₹ 51,753.75	-50.6 -3795.00	-	312 6,240	47.467 3,560	93.067 6,980
22 Dec	85567.48	735 ₹ 55,125	-239.25 -17943.75	-	237 4,740	36 2,700	45.6 3,420
19 Dec	84929.36	969.95 ₹ 72,746.25	-175.7 -13177.50	-	110 2,200	17.867 1,340	27.467 2,060
18 Dec	84481.81	1145.65 ₹ 85,923.75	-14.35 -1076.25	-	43 860	-2.133 -160	9.6 720
17 Dec	84559.65	1160 ₹ 87,000	110.25 8268.75	-	18 360	2.667 200	11.733 880
16 Dec	84679.86	1049.75 ₹ 78,731.25	130.7 9802.50	-	15 300	0.533 40	9.067 680
15 Dec	85213.36	905 ₹ 67,875	-1.45 -108.75	-	21 420	1.6 120	8.533 640
12 Dec	85267.66	896.8 ₹ 67,260	-199.3 -14947.50	-	22 440	4 300	6.933 520
11 Dec	84818.13	1091.65 ₹ 81,873.75	-246.35 -18476.25	-	8 160	0.8 60	2.933 220
10 Dec	84391.27	1338 ₹ 1,00,350	157.85 11838.75	-	3 60	0.533 40	2.133 160
9 Dec	84666.28	1180.15 ₹ 88,511.25	140.25 10518.75	-	9 180	0.533 40	1.6 120
8 Dec	85102.69	1062.4 ₹ 79,680	282.4 21180.00	-	9 180	0 0	1.067 80
5 Dec	85712.37	765 ₹ 57,375	-285 -21375.00	-	5 100	0.8 60	1.067 80
4 Dec	85265.32	1050 ₹ 78,750	-3.75 -281.25	-	1 20	0.267 20	0.267 20
3 Dec	85106.81	1053.75 ₹ 79,031.25	-501.75 -37631.25	-	4 80	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
20 Nov	85632.68	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

For Sensex 50 - strike price 85500 expiring on 29JAN2026

Delta for 85500 PE is -

Historical price for 85500 PE is as follows

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 820.45, which was 121.75 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 422

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 697, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 334

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 690.05, which was -50.6 lower than the previous day. The implied volatity was -, the open interest changed by 178 which increased total open position to 349

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 735, which was -239.25 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 171

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 969.95, which was -175.7 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 103

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1145.65, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 36

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1160, which was 110.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 44

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1049.75, which was 130.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 905, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 32

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 896.8, which was -199.3 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 26

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1091.65, which was -246.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1338, which was 157.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1180.15, which was 140.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1062.4, which was 282.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 765, which was -285 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1050, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1053.75, which was -501.75 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

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

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