SENSEX
Sensex
Historical option data for SENSEX
29 Apr 2026 04:09 PM IST
| SENSEX 30-Apr-2026 (1d) 72700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 77496.36 | 3202.2 | -1807.7 | - | 0 | 0 | 3 | |||||||||
| 28 Apr | 76886.91 | 3202.2 | -1807.7 | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 77303.63 | 3202.2 | -1807.7 | - | 0 | 0 | 3 | |||||||||
| 24 Apr | 76664.21 | 3202.2 | -1807.7 | - | 2 | 0 | 3 | |||||||||
| 23 Apr | 77664.00 | 5009.9 | -898.65 | - | 5 | -2 | 3 | |||||||||
| 22 Apr | 78516.49 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 21 Apr | 79273.33 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 78520.30 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 78493.54 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 77988.68 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 15 Apr | 78111.24 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 76847.57 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 10 Apr | 77550.25 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 9 Apr | 76631.65 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 8 Apr | 77562.90 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 7 Apr | 74616.58 | 3001.5 | 412.55 | - | 0 | 0 | 5 | |||||||||
| 6 Apr | 74106.85 | 3001.5 | 412.55 | 25.59 | 5 | -2 | 5 | |||||||||
| 2 Apr | 73319.55 | 2588.9 | -69.35 | 24.23 | 12 | 0 | 7 | |||||||||
| 1 Apr | 73134.32 | 2658.25 | 262.55 | 25.23 | 13 | -6 | 7 | |||||||||
| 30 Mar | 71947.55 | 2395.7 | -942.45 | 28.5 | 16 | 13 | 13 | |||||||||
| 27 Mar | 73583.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 75273.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 74068.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 72696.39 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 74532.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 74207.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 76704.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 76070.84 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 75502.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 74563.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 76034.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 72700 expiring on 30APR2026
Delta for 72700 CE is -
Historical price for 72700 CE is as follows
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 3202.2, which was -1807.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 3202.2, which was -1807.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 3202.2, which was -1807.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 3202.2, which was -1807.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 5009.9, which was -898.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 3001.5, which was 412.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by -2 which decreased total open position to 5
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 2588.9, which was -69.35 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 7
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 2658.25, which was 262.55 higher than the previous day. The implied volatity was 25.23, the open interest changed by -6 which decreased total open position to 7
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 2395.7, which was -942.45 lower than the previous day. The implied volatity was 28.5, the open interest changed by 13 which increased total open position to 13
On 27 Mar SENSEX was trading at 73583.22. 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 25 Mar SENSEX was trading at 75273.45. 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 24 Mar SENSEX was trading at 74068.45. 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 23 Mar SENSEX was trading at 72696.39. 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 Mar SENSEX was trading at 74532.96. 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 19 Mar SENSEX was trading at 74207.24. 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 18 Mar SENSEX was trading at 76704.13. 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 17 Mar SENSEX was trading at 76070.84. 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 Mar SENSEX was trading at 75502.85. 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 Mar SENSEX was trading at 74563.92. 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 12 Mar SENSEX was trading at 76034.42. 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
| SENSEX 30-Apr-2026 (1d) 72700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 77496.36 | 1.05 | -1.9 | - | 47,086 | 1,839 | 2,770 |
| 28 Apr | 76886.91 | 2.55 | -3.5 | - | 5,719 | 417 | 931 |
| 27 Apr | 77303.63 | 4.5 | -25.65 | - | 5,590 | 183 | 514 |
| 24 Apr | 76664.21 | 28.65 | 27.5 | - | 13,255 | 328 | 331 |
| 23 Apr | 77664.00 | 4.5 | 0 | - | 0 | 0 | 3 |
| 22 Apr | 78516.49 | 26 | -5.6 | - | 0 | 0 | 3 |
| 21 Apr | 79273.33 | 26 | -5.6 | - | 9 | -9 | 3 |
| 20 Apr | 78520.30 | 31.6 | 22.6 | - | 8 | 0 | 12 |
| 17 Apr | 78493.54 | 297.2 | 25.8 | - | 0 | 0 | 12 |
| 16 Apr | 77988.68 | 297.2 | 25.8 | - | 0 | 0 | 12 |
| 15 Apr | 78111.24 | 297.2 | 25.8 | - | 0 | 0 | 12 |
| 13 Apr | 76847.57 | 297.2 | 25.8 | - | 0 | 0 | 12 |
| 10 Apr | 77550.25 | 297.2 | 25.8 | - | 0 | 0 | 12 |
| 9 Apr | 76631.65 | 297.2 | 25.8 | 22.73 | 2 | -2 | 12 |
| 8 Apr | 77562.90 | 1364.05 | 24.35 | - | 0 | 0 | 14 |
| 7 Apr | 74616.58 | 1364.05 | 24.35 | 32.19 | 5 | 1 | 14 |
| 6 Apr | 74106.85 | 1334.3 | -307.9 | 28.54 | 11 | -2 | 13 |
| 2 Apr | 73319.55 | 1762.1 | 55.35 | 28.64 | 17 | 7 | 15 |
| 1 Apr | 73134.32 | 1706.75 | -755.65 | 27.14 | 17 | 1 | 8 |
| 30 Mar | 71947.55 | 2462.4 | 378.95 | 29.39 | 9 | 7 | 7 |
| 27 Mar | 73583.22 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 75273.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 74068.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 72696.39 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 74532.96 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 74207.24 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 76704.13 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 76070.84 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 75502.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 74563.92 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 76034.42 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 72700 expiring on 30APR2026
Delta for 72700 PE is -
Historical price for 72700 PE is as follows
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 1.05, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1839 which increased total open position to 2770
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 2.55, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 417 which increased total open position to 931
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 4.5, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 514
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 28.65, which was 27.5 higher than the previous day. The implied volatity was -, the open interest changed by 328 which increased total open position to 331
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 4.5, 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 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 26, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 26, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 3
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 31.6, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 297.2, which was 25.8 higher than the previous day. The implied volatity was 22.73, the open interest changed by -2 which decreased total open position to 12
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 1364.05, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 1364.05, which was 24.35 higher than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 14
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 1334.3, which was -307.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by -2 which decreased total open position to 13
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 1762.1, which was 55.35 higher than the previous day. The implied volatity was 28.64, the open interest changed by 7 which increased total open position to 15
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 1706.75, which was -755.65 lower than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 8
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 2462.4, which was 378.95 higher than the previous day. The implied volatity was 29.39, the open interest changed by 7 which increased total open position to 7
On 27 Mar SENSEX was trading at 73583.22. 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 25 Mar SENSEX was trading at 75273.45. 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 24 Mar SENSEX was trading at 74068.45. 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 23 Mar SENSEX was trading at 72696.39. 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 Mar SENSEX was trading at 74532.96. 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 19 Mar SENSEX was trading at 74207.24. 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 18 Mar SENSEX was trading at 76704.13. 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 17 Mar SENSEX was trading at 76070.84. 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 Mar SENSEX was trading at 75502.85. 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 Mar SENSEX was trading at 74563.92. 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 12 Mar SENSEX was trading at 76034.42. 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
