SENSEX
Sensex
Historical option data for SENSEX
24 Apr 2026 01:38 PM IST
| SENSEX 30-Apr-2026 (6d) 73300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 76515.39 | 4329 | -115.8 | - | 1 | 0 | 14 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 77664.00 | 5314.75 | 0 | - | 0 | 0 | 14 | |||||||||
| 22 Apr | 78516.49 | 5178.15 | 257.9 | - | 0 | 0 | 14 | |||||||||
| 21 Apr | 79273.33 | 5178.15 | 257.9 | - | 0 | 0 | 14 | |||||||||
| 20 Apr | 78520.30 | 5178.15 | 257.9 | - | 3 | -1 | 14 | |||||||||
| 17 Apr | 78493.54 | 4920.25 | 59.35 | - | 2 | 0 | 15 | |||||||||
| 16 Apr | 77988.68 | 4415.5 | -310.8 | - | 0 | 0 | 15 | |||||||||
| 15 Apr | 78111.24 | 4415.5 | -310.8 | - | 0 | 0 | 15 | |||||||||
| 13 Apr | 76847.57 | 4415.5 | -310.8 | - | 0 | 0 | 15 | |||||||||
| 10 Apr | 77550.25 | 4415.5 | -310.8 | - | 0 | 0 | 15 | |||||||||
| 9 Apr | 76631.65 | 4415.5 | -310.8 | 28.32 | 2 | 0 | 15 | |||||||||
| 8 Apr | 77562.90 | 4726.3 | 2095.7 | 18.25 | 14 | -1 | 15 | |||||||||
| 7 Apr | 74616.58 | 2630.6 | -82.9 | 21.41 | 2 | 0 | 16 | |||||||||
| 6 Apr | 74106.85 | 2713.5 | 456.1 | 26.91 | 31 | 10 | 16 | |||||||||
| 2 Apr | 73319.55 | 2237.95 | -44.4 | 24 | 7 | 0 | 6 | |||||||||
| 1 Apr | 73134.32 | 2282.35 | 220.05 | 24.77 | 2 | 0 | 6 | |||||||||
| 30 Mar | 71947.55 | 2062.3 | -954.3 | 27.82 | 6 | 6 | 6 | |||||||||
| 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 73300 expiring on 30APR2026
Delta for 73300 CE is -
Historical price for 73300 CE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 4329, which was -115.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 5314.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 5178.15, which was 257.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 5178.15, which was 257.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 5178.15, which was 257.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 4920.25, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 4415.5, which was -310.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 4415.5, which was -310.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 4415.5, which was -310.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 4415.5, which was -310.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 4415.5, which was -310.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 15
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 4726.3, which was 2095.7 higher than the previous day. The implied volatity was 18.25, the open interest changed by -1 which decreased total open position to 15
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 2630.6, which was -82.9 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 16
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 2713.5, which was 456.1 higher than the previous day. The implied volatity was 26.91, the open interest changed by 10 which increased total open position to 16
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 2237.95, which was -44.4 lower than the previous day. The implied volatity was 24, the open interest changed by 0 which decreased total open position to 6
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 2282.35, which was 220.05 higher than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 6
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 2062.3, which was -954.3 lower than the previous day. The implied volatity was 27.82, the open interest changed by 6 which increased total open position to 6
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 (6d) 73300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 76515.39 | 3.55 | 0 | - | 0 | 0 | 4 |
| 23 Apr | 77664.00 | 10 | 0 | - | 0 | 0 | 4 |
| 22 Apr | 78516.49 | 33 | -3.6 | - | 0 | 0 | 4 |
| 21 Apr | 79273.33 | 33 | -3.6 | - | 8 | -3 | 4 |
| 20 Apr | 78520.30 | 292.85 | -88.65 | - | 0 | 0 | 7 |
| 17 Apr | 78493.54 | 292.85 | -88.65 | - | 0 | 0 | 7 |
| 16 Apr | 77988.68 | 292.85 | -88.65 | - | 0 | 0 | 7 |
| 15 Apr | 78111.24 | 292.85 | -88.65 | - | 0 | 0 | 7 |
| 13 Apr | 76847.57 | 292.85 | -88.65 | - | 0 | 0 | 7 |
| 10 Apr | 77550.25 | 292.85 | -88.65 | 24.04 | 6 | -6 | 7 |
| 9 Apr | 76631.65 | 381.5 | 22.95 | 22.4 | 7 | 2 | 13 |
| 8 Apr | 77562.90 | 1654 | 133.8 | - | 0 | 0 | 11 |
| 7 Apr | 74616.58 | 1654 | 133.8 | 33.1 | 2 | 1 | 11 |
| 6 Apr | 74106.85 | 1469.55 | -460.45 | 27.13 | 19 | 0 | 10 |
| 2 Apr | 73319.55 | 1930 | 24.35 | 27.35 | 6 | 6 | 10 |
| 1 Apr | 73134.32 | 1905.65 | -1324.45 | 26.19 | 13 | -1 | 4 |
| 30 Mar | 71947.55 | 1924.85 | 936.1 | - | 0 | 0 | 5 |
| 27 Mar | 73583.22 | 1924.85 | 936.1 | 27.07 | 5 | 5 | 5 |
| 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 73300 expiring on 30APR2026
Delta for 73300 PE is -
Historical price for 73300 PE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 3.55, 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 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 10, 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 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 33, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 33, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 292.85, which was -88.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by -6 which decreased total open position to 7
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 381.5, which was 22.95 higher than the previous day. The implied volatity was 22.4, the open interest changed by 2 which increased total open position to 13
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 1654, which was 133.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 1654, which was 133.8 higher than the previous day. The implied volatity was 33.1, the open interest changed by 1 which increased total open position to 11
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 1469.55, which was -460.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 10
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 1930, which was 24.35 higher than the previous day. The implied volatity was 27.35, the open interest changed by 6 which increased total open position to 10
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 1905.65, which was -1324.45 lower than the previous day. The implied volatity was 26.19, the open interest changed by -1 which decreased total open position to 4
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 1924.85, which was 936.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 1924.85, which was 936.1 higher than the previous day. The implied volatity was 27.07, the open interest changed by 5 which increased total open position to 5
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
