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 86000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	163.7 ₹ 12,277.5	-88.6 -6645.00	-	2,856 57,120	24.8 1,860	457.867 34,340
8 Jan	84180.96	244.9 ₹ 18,367.5	-203.95 -15296.25	-	2,321 46,420	115.467 8,660	433.067 32,480
7 Jan	84961.14	456.05 ₹ 34,203.75	-83.65 -6273.75	-	933 18,660	20.8 1,560	317.6 23,820
6 Jan	85063.34	533.35 ₹ 40,001.25	-175 -13125.00	-	902 18,040	24.8 1,860	296.8 22,260
5 Jan	85439.62	692.6 ₹ 51,945	-212 -15900.00	-	2,131 42,620	42.133 3,160	272 20,400
2 Jan	85762.01	958.8 ₹ 71,910	292.7 21952.50	-	891 17,820	65.867 4,940	229.867 17,240
1 Jan	85188.60	662.8 ₹ 49,710	-71.1 -5332.50	-	495 9,900	8.267 620	164 12,300
31 Dec	85220.60	745 ₹ 55,875	182.7 13702.50	-	456 9,120	23.2 1,740	155.733 11,680
30 Dec	84675.08	575.15 ₹ 43,136.25	-24.65 -1848.75	-	455 9,100	12.8 960	132.533 9,940
29 Dec	84695.54	616.6 ₹ 46,245	-141.95 -10646.25	-	284 5,680	6.4 480	119.733 8,980
26 Dec	85041.45	758.4 ₹ 56,880	-190.4 -14280.00	-	239 4,780	-12.533 -940	113.333 8,500
24 Dec	85408.70	948.45 ₹ 71,133.75	-127.45 -9558.75	-	242 4,840	-12.533 -940	125.867 9,440
23 Dec	85524.84	1055 ₹ 79,125	-42.65 -3198.75	-	416 8,320	60 4,500	138.4 10,380
22 Dec	85567.48	1098.95 ₹ 82,421.25	234.05 17553.75	-	184 3,680	18.4 1,380	78.4 5,880
19 Dec	84929.36	879.95 ₹ 65,996.25	156.35 11726.25	-	219 4,380	6.933 520	66.933 5,020
18 Dec	84481.81	715 ₹ 53,625	-91.9 -6892.50	-	118 2,360	20.533 1,540	60 4,500
17 Dec	84559.65	816.1 ₹ 61,207.5	-92.65 -6948.75	-	169 3,380	18.933 1,420	39.467 2,960
16 Dec	84679.86	903.95 ₹ 67,796.25	-252.1 -18907.50	-	64 1,280	1.867 140	20.533 1,540
15 Dec	85213.36	1157 ₹ 86,775	-82 -6150.00	-	45 900	-1.067 -80	18.667 1,400
12 Dec	85267.66	1230 ₹ 92,250	152.95 11471.25	-	46 920	5.333 400	19.733 1,480
11 Dec	84818.13	1071.45 ₹ 80,358.75	72.45 5433.75	-	45 900	9.333 700	14.4 1,080
10 Dec	84391.27	999 ₹ 74,925	-117.75 -8831.25	-	3 60	0.267 20	5.067 380
9 Dec	84666.28	1116.75 ₹ 83,756.25	-283.25 -21243.75	-	17 340	0.267 20	4.8 360
8 Dec	85102.69	1400 ₹ 1,05,000	-279.2 -20940.00	-	45 900	1.333 100	4.533 340

5 Dec	85712.37	1698.3 ₹ 1,27,372.5	305.5 22912.50	-	14 280	2.133 160	3.2 240
4 Dec	85265.32	1392.8 ₹ 1,04,460	22.8 1710.00	-	3 60	0 0	1.067 80
3 Dec	85106.81	1370 ₹ 1,02,750	-351.3 -26347.50	-	4 80	1.067 80	1.067 80
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
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 86000 expiring on 29JAN2026

Delta for 86000 CE is -

Historical price for 86000 CE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 163.7, which was -88.6 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 1717

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 244.9, which was -203.95 lower than the previous day. The implied volatity was -, the open interest changed by 433 which increased total open position to 1624

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 456.05, which was -83.65 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 1191

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 533.35, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 1113

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 692.6, which was -212 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 1020

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 958.8, which was 292.7 higher than the previous day. The implied volatity was -, the open interest changed by 247 which increased total open position to 862

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 662.8, which was -71.1 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 615

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 745, which was 182.7 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 584

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 575.15, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 497

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 616.6, which was -141.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 449

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 758.4, which was -190.4 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 425

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 948.45, which was -127.45 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 472

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 1055, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 519

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 1098.95, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 294

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 879.95, which was 156.35 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 251

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 715, which was -91.9 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 225

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 816.1, which was -92.65 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 148

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 903.95, which was -252.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 77

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1157, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 70

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1230, which was 152.95 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 74

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1071.45, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 54

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 999, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1116.75, which was -283.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1400, which was -279.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 1698.3, which was 305.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1392.8, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1370, which was -351.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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 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

SENSEX50 29JAN2026 86000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	83576.24	2098.7 ₹ 1,57,402.5	529.05 39678.75	-	77 1,540	-4.8 -360	157.067 11,780
8 Jan	84180.96	1598 ₹ 1,19,850	535.75 40181.25	-	463 9,260	-9.333 -700	161.867 12,140
7 Jan	84961.14	1060.15 ₹ 79,511.25	53.65 4023.75	-	303 6,060	1.067 80	171.2 12,840
6 Jan	85063.34	1019.05 ₹ 76,428.75	141.95 10646.25	-	580 11,600	-10.133 -760	170.133 12,760
5 Jan	85439.62	880 ₹ 66,000	193.2 14490.00	-	1,522 30,440	-15.733 -1,180	180.267 13,520
2 Jan	85762.01	673.85 ₹ 50,538.75	-234.8 -17610.00	-	889 17,780	95.2 7,140	196 14,700
1 Jan	85188.60	909.75 ₹ 68,231.25	-4.85 -363.75	-	597 11,940	2.133 160	100.8 7,560
31 Dec	85220.60	904 ₹ 67,800	-325.85 -24438.75	-	371 7,420	9.867 740	98.667 7,400
30 Dec	84675.08	1208.7 ₹ 90,652.5	-0.75 -56.25	-	71 1,420	-1.333 -100	88.8 6,660
29 Dec	84695.54	1205.4 ₹ 90,405	149.35 11201.25	-	95 1,900	-2.133 -160	90.133 6,760
26 Dec	85041.45	1051.1 ₹ 78,832.5	144.75 10856.25	-	166 3,320	-3.733 -280	92.267 6,920
24 Dec	85408.70	910 ₹ 68,250	36.2 2715.00	-	295 5,900	-10.933 -820	96 7,200
23 Dec	85524.84	885 ₹ 66,375	-39.15 -2936.25	-	473 9,460	68.8 5,160	106.933 8,020
22 Dec	85567.48	929.3 ₹ 69,697.5	-277.1 -20782.50	-	135 2,700	17.333 1,300	38.133 2,860
19 Dec	84929.36	1209.7 ₹ 90,727.5	-216.25 -16218.75	-	70 1,400	4.267 320	25.067 1,880
18 Dec	84481.81	1425.95 ₹ 1,06,946.25	-44.05 -3303.75	-	20 400	-0.267 -20	20.8 1,560
17 Dec	84559.65	1470 ₹ 1,10,250	123.35 9251.25	-	6 120	0.267 20	21.067 1,580
16 Dec	84679.86	1350 ₹ 1,01,250	216.1 16207.50	-	23 460	-1.067 -80	20.8 1,560
15 Dec	85213.36	1139 ₹ 85,425	23.2 1740.00	-	50 1,000	5.333 400	21.867 1,640
12 Dec	85267.66	1115.8 ₹ 83,685	-279.75 -20981.25	-	70 1,400	10.4 780	16.533 1,240
11 Dec	84818.13	1395.55 ₹ 1,04,666.25	-517.7 -38827.50	-	4 80	0 0	6.133 460
10 Dec	84391.27	1431.2 ₹ 1,07,340	154.3 11572.50	-	0 0	0 0	6.133 460
9 Dec	84666.28	1431.2 ₹ 1,07,340	154.3 11572.50	-	2 40	0 0	6.133 460
8 Dec	85102.69	1276.9 ₹ 95,767.5	317.65 23823.75	-	12 240	1.6 120	6.133 460
5 Dec	85712.37	935.5 ₹ 70,162.5	-264.5 -19837.50	-	38 760	3.733 280	4.533 340
4 Dec	85265.32	1200 ₹ 90,000	-339.9 -25492.50	-	3 60	0.267 20	0.8 60
3 Dec	85106.81	1101.3 ₹ 82,597.5	-48.7 -3652.50	-	0 0	0 0	0.533 40
2 Dec	85138.27	1101.3 ₹ 82,597.5	-48.7 -3652.50	-	0 0	0 0	0.533 40
1 Dec	85641.90	1101.3 ₹ 82,597.5	-48.7 -3652.50	-	4 80	0.533 40	0.533 40
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 86000 expiring on 29JAN2026

Delta for 86000 PE is -

Historical price for 86000 PE is as follows

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 2098.7, which was 529.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 589

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 1598, which was 535.75 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 607

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 1060.15, which was 53.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 642

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 1019.05, which was 141.95 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 638

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 880, which was 193.2 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 676

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 673.85, which was -234.8 lower than the previous day. The implied volatity was -, the open interest changed by 357 which increased total open position to 735

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 909.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 378

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 904, which was -325.85 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 370

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 1208.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 333

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 1205.4, which was 149.35 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 338

On 26 Dec SENSEX50 was trading at 85041.45. The strike last trading price was 1051.1, which was 144.75 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 346

On 24 Dec SENSEX50 was trading at 85408.70. The strike last trading price was 910, which was 36.2 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 360

On 23 Dec SENSEX50 was trading at 85524.84. The strike last trading price was 885, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 258 which increased total open position to 401

On 22 Dec SENSEX50 was trading at 85567.48. The strike last trading price was 929.3, which was -277.1 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 143

On 19 Dec SENSEX50 was trading at 84929.36. The strike last trading price was 1209.7, which was -216.25 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 94

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 1425.95, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 78

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 1470, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 79

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 1350, which was 216.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 78

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 1139, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 82

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 1115.8, which was -279.75 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 62

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 1395.55, which was -517.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 1431.2, which was 154.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 1431.2, which was 154.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 1276.9, which was 317.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 23

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 935.5, which was -264.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 17

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 1200, which was -339.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1101.3, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1101.3, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1101.3, which was -48.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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