SENSEX50

Sensex 50

26836.54 +64.70 (0.24%)

L: 26621.37 H: 26847.1

Back to Option Chain

Historical option data for SENSEX50
06 Feb 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 26-FEB-2026 83000 CE
Delta: 0.7 Vega: 67.77 Theta: -32.16 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	83580.40	1342.8 ₹ 1,00,710	33.15 2486.25	9.72	4,017 80,340	497.067 37,280	665.6 49,920
5 Feb	83313.93	1270.5 ₹ 95,287.5	-445.75 -33431.25	10.28	525 10,500	-1.867 -140	168.533 12,640
4 Feb	83817.69	1679.6 ₹ 1,25,970	-32.25 -2418.75	10.65	369 7,380	-2.667 -200	170.4 12,780
3 Feb	83739.13	1720 ₹ 1,29,000	1066.95 80021.25	11.92	1,772 35,440	-61.333 -4,600	173.067 12,980
2 Feb	81666.46	640 ₹ 48,000	100.4 7530.00	11.9	1,074 21,480	-15.2 -1,140	234.4 17,580
1 Feb	80722.94	477.8 ₹ 35,835	-602.95 -45221.25	-	1,281 25,620	50.133 3,760	249.6 18,720
30 Jan	82269.78	1067.5 ₹ 80,062.5	-212.1 -15907.50	-	762 15,240	28 2,100	199.467 14,960
29 Jan	82566.37	1268.35 ₹ 95,126.25	83.8 6285.00	12.79	611 12,220	2.933 220	171.467 12,860
28 Jan	82344.68	1178.9 ₹ 88,417.5	10.55 791.25	-	559 11,180	-9.333 -700	168.533 12,640
27 Jan	81857.48	1181.5 ₹ 88,612.5	172.9 12967.50	13.99	571 11,420	2.667 200	177.867 13,340

23 Jan	81537.70	1026 ₹ 76,950	-299.6 -22470.00	13.3	697 13,940	27.2 2,040	175.2 13,140
22 Jan	82307.37	1411.6 ₹ 1,05,870	294.25 22068.75	12.97	582 11,640	75.467 5,660	148 11,100
21 Jan	81909.63	1170.3 ₹ 87,772.5	-76.6 -5745.00	12.64	252 5,040	23.2 1,740	72.533 5,440
20 Jan	82180.47	1250.95 ₹ 93,821.25	-500.95 -37571.25	11.9	269 5,380	26.133 1,960	49.333 3,700
19 Jan	83246.18	1700 ₹ 1,27,500	-528.95 -39671.25	10.62	98 1,960	12.8 960	23.2 1,740
16 Jan	83570.35	2228.95 ₹ 1,67,171.25	467.25 35043.75	12	15 300	0.533 40	10.4 780
14 Jan	83382.71	2142.9 ₹ 1,60,717.5	-302.75 -22706.25	-	0 0	0 0	9.867 740
13 Jan	26863.70	2142.9 ₹ 1,60,717.5	-302.75 -22706.25	10.11	34 680	4.267 320	9.867 740
12 Jan	83878.17	2398.95 ₹ 1,79,921.25	408.95 30671.25	9.89	35 700	5.6 420	5.6 420
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 83000 expiring on 26FEB2026

Delta for 83000 CE is 0.7

Historical price for 83000 CE is as follows

On 6 Feb SENSEX50 was trading at 83580.40. The strike last trading price was 1342.8, which was 33.15 higher than the previous day. The implied volatity was 9.72, the open interest changed by 1864 which increased total open position to 2496

On 5 Feb SENSEX50 was trading at 83313.93. The strike last trading price was 1270.5, which was -445.75 lower than the previous day. The implied volatity was 10.28, the open interest changed by -7 which decreased total open position to 632

On 4 Feb SENSEX50 was trading at 83817.69. The strike last trading price was 1679.6, which was -32.25 lower than the previous day. The implied volatity was 10.65, the open interest changed by -10 which decreased total open position to 639

On 3 Feb SENSEX50 was trading at 83739.13. The strike last trading price was 1720, which was 1066.95 higher than the previous day. The implied volatity was 11.92, the open interest changed by -230 which decreased total open position to 649

On 2 Feb SENSEX50 was trading at 81666.46. The strike last trading price was 640, which was 100.4 higher than the previous day. The implied volatity was 11.9, the open interest changed by -57 which decreased total open position to 879

On 1 Feb SENSEX50 was trading at 80722.94. The strike last trading price was 477.8, which was -602.95 lower than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 936

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1067.5, which was -212.1 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 748

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 1268.35, which was 83.8 higher than the previous day. The implied volatity was 12.79, the open interest changed by 11 which increased total open position to 643

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 1178.9, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 632

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1181.5, which was 172.9 higher than the previous day. The implied volatity was 13.99, the open interest changed by 10 which increased total open position to 667

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1026, which was -299.6 lower than the previous day. The implied volatity was 13.3, the open interest changed by 102 which increased total open position to 657

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 1411.6, which was 294.25 higher than the previous day. The implied volatity was 12.97, the open interest changed by 283 which increased total open position to 555

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1170.3, which was -76.6 lower than the previous day. The implied volatity was 12.64, the open interest changed by 87 which increased total open position to 272

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1250.95, which was -500.95 lower than the previous day. The implied volatity was 11.9, the open interest changed by 98 which increased total open position to 185

On 19 Jan SENSEX50 was trading at 83246.18. The strike last trading price was 1700, which was -528.95 lower than the previous day. The implied volatity was 10.62, the open interest changed by 48 which increased total open position to 87

On 16 Jan SENSEX50 was trading at 83570.35. The strike last trading price was 2228.95, which was 467.25 higher than the previous day. The implied volatity was 12, the open interest changed by 2 which increased total open position to 39

On 14 Jan SENSEX50 was trading at 83382.71. The strike last trading price was 2142.9, which was -302.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 13 Jan SENSEX50 was trading at 26863.70. The strike last trading price was 2142.9, which was -302.75 lower than the previous day. The implied volatity was 10.11, the open interest changed by 16 which increased total open position to 37

On 12 Jan SENSEX50 was trading at 83878.17. The strike last trading price was 2398.95, which was 408.95 higher than the previous day. The implied volatity was 9.89, the open interest changed by 21 which increased total open position to 21

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 83000 PE
Delta: -0.33 Vega: 70.9 Theta: -13.42 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	83580.40	516.15 ₹ 38,711.25	-63.6 -4770.00	11.93	7,450 1,49,000	599.2 44,940	840 63,000
5 Feb	83313.93	590 ₹ 44,250	90 6750.00	11.75	1,835 36,700	-31.733 -2,380	240.8 18,060
4 Feb	83817.69	527 ₹ 39,525	-40.5 -3037.50	12.98	2,184 43,680	43.467 3,260	272.533 20,440
3 Feb	83739.13	563.7 ₹ 42,277.5	-1035.4 -77655.00	12.8	2,041 40,820	20.8 1,560	229.067 17,180
2 Feb	81666.46	1600 ₹ 1,20,000	-704 -52800.00	-	153 3,060	-8 -600	208.267 15,620
1 Feb	80722.94	2354.45 ₹ 1,76,583.75	1134.9 85117.50	-	696 13,920	1.867 140	216.267 16,220
30 Jan	82269.78	1229.5 ₹ 92,212.5	157.95 11846.25	-	277 5,540	7.733 580	214.4 16,080
29 Jan	82566.37	1078.3 ₹ 80,872.5	-128.85 -9663.75	12.91	414 8,280	22.667 1,700	206.667 15,500
28 Jan	82344.68	1205.2 ₹ 90,390	-203.15 -15236.25	13	776 15,520	34.4 2,580	184 13,800
27 Jan	81857.48	1351.8 ₹ 1,01,385	-358.45 -26883.75	12.86	213 4,260	6.667 500	149.6 11,220
23 Jan	81537.70	1723.85 ₹ 1,29,288.75	508.25 38118.75	13.77	517 10,340	34.133 2,560	142.933 10,720
22 Jan	82307.37	1187.75 ₹ 89,081.25	-402.95 -30221.25	12.55	725 14,500	61.867 4,640	108.8 8,160
21 Jan	81909.63	1590.7 ₹ 1,19,302.5	276.4 20730.00	14.14	314 6,280	6.667 500	46.933 3,520
20 Jan	82180.47	1360 ₹ 1,02,000	503 37725.00	13.12	147 2,940	6.667 500	40.267 3,020
19 Jan	83246.18	890 ₹ 66,750	157 11775.00	12.51	104 2,080	-7.733 -580	33.6 2,520
16 Jan	83570.35	725 ₹ 54,375	-100 -7500.00	12.22	75 1,500	9.6 720	41.333 3,100
14 Jan	83382.71	830 ₹ 62,250	91.1 6832.50	12.4	23 460	0.8 60	31.733 2,380
13 Jan	26863.70	738.9 ₹ 55,417.5	74.95 5621.25	12.25	117 2,340	17.6 1,320	30.933 2,320
12 Jan	83878.17	665 ₹ 49,875	-93.35 -7001.25	12.42	81 1,620	6.667 500	13.333 1,000
9 Jan	83576.24	756.85 ₹ 56,763.75	143.55 10766.25	-	20 400	2.133 160	6.667 500
8 Jan	84180.96	617.7 ₹ 46,327.5	351.55 26366.25	-	18 360	3.467 260	4.533 340
7 Jan	84961.14	256.55 ₹ 19,241.25	0 0.00	-	0 0	0 0	1.067 80
6 Jan	85063.34	256.55 ₹ 19,241.25	0 0.00	-	0 0	0 0	1.067 80
5 Jan	85439.62	256.55 ₹ 19,241.25	0 0.00	-	0 0	0 0	1.067 80
2 Jan	85762.01	256.55 ₹ 19,241.25	0 0.00	-	1 20	0.267 20	1.067 80
1 Jan	85188.60	400 ₹ 30,000	0 0.00	-	0 0	0 0	0.8 60
31 Dec	85220.60	400 ₹ 30,000	0 0.00	-	0 0	0 0	0.8 60
30 Dec	84675.08	400 ₹ 30,000	0 0.00	-	2 40	0.533 40	0.8 60
29 Dec	84695.54	400 ₹ 30,000	92.45 6933.75	-	1 20	0.267 20	0.267 20

For Sensex 50 - strike price 83000 expiring on 26FEB2026

Delta for 83000 PE is -0.33

Historical price for 83000 PE is as follows

On 6 Feb SENSEX50 was trading at 83580.40. The strike last trading price was 516.15, which was -63.6 lower than the previous day. The implied volatity was 11.93, the open interest changed by 2247 which increased total open position to 3150

On 5 Feb SENSEX50 was trading at 83313.93. The strike last trading price was 590, which was 90 higher than the previous day. The implied volatity was 11.75, the open interest changed by -119 which decreased total open position to 903

On 4 Feb SENSEX50 was trading at 83817.69. The strike last trading price was 527, which was -40.5 lower than the previous day. The implied volatity was 12.98, the open interest changed by 163 which increased total open position to 1022

On 3 Feb SENSEX50 was trading at 83739.13. The strike last trading price was 563.7, which was -1035.4 lower than the previous day. The implied volatity was 12.8, the open interest changed by 78 which increased total open position to 859

On 2 Feb SENSEX50 was trading at 81666.46. The strike last trading price was 1600, which was -704 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 781

On 1 Feb SENSEX50 was trading at 80722.94. The strike last trading price was 2354.45, which was 1134.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 811

On 30 Jan SENSEX50 was trading at 82269.78. The strike last trading price was 1229.5, which was 157.95 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 804

On 29 Jan SENSEX50 was trading at 82566.37. The strike last trading price was 1078.3, which was -128.85 lower than the previous day. The implied volatity was 12.91, the open interest changed by 85 which increased total open position to 775

On 28 Jan SENSEX50 was trading at 82344.68. The strike last trading price was 1205.2, which was -203.15 lower than the previous day. The implied volatity was 13, the open interest changed by 129 which increased total open position to 690

On 27 Jan SENSEX50 was trading at 81857.48. The strike last trading price was 1351.8, which was -358.45 lower than the previous day. The implied volatity was 12.86, the open interest changed by 25 which increased total open position to 561

On 23 Jan SENSEX50 was trading at 81537.70. The strike last trading price was 1723.85, which was 508.25 higher than the previous day. The implied volatity was 13.77, the open interest changed by 128 which increased total open position to 536

On 22 Jan SENSEX50 was trading at 82307.37. The strike last trading price was 1187.75, which was -402.95 lower than the previous day. The implied volatity was 12.55, the open interest changed by 232 which increased total open position to 408

On 21 Jan SENSEX50 was trading at 81909.63. The strike last trading price was 1590.7, which was 276.4 higher than the previous day. The implied volatity was 14.14, the open interest changed by 25 which increased total open position to 176

On 20 Jan SENSEX50 was trading at 82180.47. The strike last trading price was 1360, which was 503 higher than the previous day. The implied volatity was 13.12, the open interest changed by 25 which increased total open position to 151

On 19 Jan SENSEX50 was trading at 83246.18. The strike last trading price was 890, which was 157 higher than the previous day. The implied volatity was 12.51, the open interest changed by -29 which decreased total open position to 126

On 16 Jan SENSEX50 was trading at 83570.35. The strike last trading price was 725, which was -100 lower than the previous day. The implied volatity was 12.22, the open interest changed by 36 which increased total open position to 155

On 14 Jan SENSEX50 was trading at 83382.71. The strike last trading price was 830, which was 91.1 higher than the previous day. The implied volatity was 12.4, the open interest changed by 3 which increased total open position to 119

On 13 Jan SENSEX50 was trading at 26863.70. The strike last trading price was 738.9, which was 74.95 higher than the previous day. The implied volatity was 12.25, the open interest changed by 66 which increased total open position to 116

On 12 Jan SENSEX50 was trading at 83878.17. The strike last trading price was 665, which was -93.35 lower than the previous day. The implied volatity was 12.42, the open interest changed by 25 which increased total open position to 50

On 9 Jan SENSEX50 was trading at 83576.24. The strike last trading price was 756.85, which was 143.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 25

On 8 Jan SENSEX50 was trading at 84180.96. The strike last trading price was 617.7, which was 351.55 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 17

On 7 Jan SENSEX50 was trading at 84961.14. The strike last trading price was 256.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 6 Jan SENSEX50 was trading at 85063.34. The strike last trading price was 256.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Jan SENSEX50 was trading at 85439.62. The strike last trading price was 256.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Jan SENSEX50 was trading at 85762.01. The strike last trading price was 256.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 1 Jan SENSEX50 was trading at 85188.60. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 31 Dec SENSEX50 was trading at 85220.60. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 30 Dec SENSEX50 was trading at 84675.08. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 29 Dec SENSEX50 was trading at 84695.54. The strike last trading price was 400, which was 92.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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