SENSEX
Sensex
Historical option data for SENSEX
29 Apr 2026 04:09 PM IST
| SENSEX 30-Apr-2026 (1d) 73900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 77496.36 | 2837.65 | -1014.15 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 76886.91 | 2837.65 | -1014.15 | - | 0 | 0 | 4 | |||||||||
| 27 Apr | 77303.63 | 2837.65 | -1014.15 | - | 0 | 0 | 4 | |||||||||
| 24 Apr | 76664.21 | 2837.65 | -1014.15 | - | 9 | 1 | 4 | |||||||||
| 23 Apr | 77664.00 | 4726.25 | 0 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 78516.49 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 79273.33 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 78520.30 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 78493.54 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 77988.68 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 78111.24 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 76847.57 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 77550.25 | 3822.45 | -404.35 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 76631.65 | 3822.45 | -404.35 | 25.71 | 2 | -2 | 3 | |||||||||
| 8 Apr | 77562.90 | 4226.8 | 1891.8 | 14.99 | 2 | -2 | 5 | |||||||||
| 7 Apr | 74616.58 | 2335 | 264.3 | 22.59 | 10 | 2 | 7 | |||||||||
| 6 Apr | 74106.85 | 2070.7 | 179.8 | 22.78 | 3 | -1 | 5 | |||||||||
| 2 Apr | 73319.55 | 1890.9 | -106.7 | 23.46 | 10 | -4 | 6 | |||||||||
| 1 Apr | 73134.32 | 1997.6 | 207.6 | 24.67 | 69 | 4 | 10 | |||||||||
| 30 Mar | 71947.55 | 1790 | -926.35 | 27.67 | 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 73900 expiring on 30APR2026
Delta for 73900 CE is -
Historical price for 73900 CE is as follows
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 2837.65, which was -1014.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 2837.65, which was -1014.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 2837.65, which was -1014.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 2837.65, which was -1014.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 4726.25, 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 3822.45, which was -404.35 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 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 3822.45, which was -404.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by -2 which decreased total open position to 3
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 4226.8, which was 1891.8 higher than the previous day. The implied volatity was 14.99, the open interest changed by -2 which decreased total open position to 5
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 2335, which was 264.3 higher than the previous day. The implied volatity was 22.59, the open interest changed by 2 which increased total open position to 7
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 2070.7, which was 179.8 higher than the previous day. The implied volatity was 22.78, the open interest changed by -1 which decreased total open position to 5
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 1890.9, which was -106.7 lower than the previous day. The implied volatity was 23.46, the open interest changed by -4 which decreased total open position to 6
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 1997.6, which was 207.6 higher than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 10
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 1790, which was -926.35 lower than the previous day. The implied volatity was 27.67, 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 (1d) 73900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 77496.36 | 1.4 | -3.25 | - | 69,911 | 1,236 | 4,493 |
| 28 Apr | 76886.91 | 4 | -8.15 | - | 66,449 | 1,219 | 3,257 |
| 27 Apr | 77303.63 | 9.6 | -70.35 | - | 31,972 | 632 | 2,038 |
| 24 Apr | 76664.21 | 69.5 | 25.85 | - | 36,243 | 1,196 | 1,406 |
| 23 Apr | 77664.00 | 41.3 | 2.55 | - | 577 | 180 | 210 |
| 22 Apr | 78516.49 | 38.35 | -9.6 | - | 40 | 17 | 30 |
| 21 Apr | 79273.33 | 47.95 | -10.8 | - | 4 | 4 | 13 |
| 20 Apr | 78520.30 | 58.75 | 24.8 | - | 2 | 0 | 9 |
| 17 Apr | 78493.54 | 171.45 | 0 | - | 0 | 0 | 9 |
| 16 Apr | 77988.68 | 171.45 | 0 | 23.24 | 1 | 1 | 9 |
| 15 Apr | 78111.24 | 171.45 | -87.3 | 23.09 | 3 | 1 | 8 |
| 13 Apr | 76847.57 | 258.75 | -84.45 | 19.68 | 9 | -9 | 7 |
| 10 Apr | 77550.25 | 323.45 | -151.05 | 22.61 | 17 | 6 | 16 |
| 9 Apr | 76631.65 | 463.85 | -2.2 | 21.64 | 15 | -4 | 10 |
| 8 Apr | 77562.90 | 1527.3 | -228.65 | - | 0 | 0 | 14 |
| 7 Apr | 74616.58 | 1527.3 | -228.65 | 27.89 | 14 | 5 | 14 |
| 6 Apr | 74106.85 | 1777.25 | -607.75 | 27.74 | 12 | 2 | 9 |
| 2 Apr | 73319.55 | 2385 | 444.8 | 29.33 | 4 | 0 | 7 |
| 1 Apr | 73134.32 | 1940.2 | -1645.1 | 23.29 | 15 | 0 | 7 |
| 30 Mar | 71947.55 | 2278.45 | 1081.85 | - | 0 | 0 | 7 |
| 27 Mar | 73583.22 | 2278.45 | 1081.85 | 27.52 | 9 | 7 | 7 |
| 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 73900 expiring on 30APR2026
Delta for 73900 PE is -
Historical price for 73900 PE is as follows
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 1.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1236 which increased total open position to 4493
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 4, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 1219 which increased total open position to 3257
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 9.6, which was -70.35 lower than the previous day. The implied volatity was -, the open interest changed by 632 which increased total open position to 2038
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 69.5, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 1196 which increased total open position to 1406
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 41.3, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 210
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 38.35, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 30
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 47.95, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 58.75, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 171.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 171.45, which was 0 lower than the previous day. The implied volatity was 23.24, the open interest changed by 1 which increased total open position to 9
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 171.45, which was -87.3 lower than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 8
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 258.75, which was -84.45 lower than the previous day. The implied volatity was 19.68, the open interest changed by -9 which decreased total open position to 7
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 323.45, which was -151.05 lower than the previous day. The implied volatity was 22.61, the open interest changed by 6 which increased total open position to 16
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 463.85, which was -2.2 lower than the previous day. The implied volatity was 21.64, the open interest changed by -4 which decreased total open position to 10
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 1527.3, which was -228.65 lower 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 1527.3, which was -228.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by 5 which increased total open position to 14
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 1777.25, which was -607.75 lower than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 9
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 2385, which was 444.8 higher than the previous day. The implied volatity was 29.33, 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 1940.2, which was -1645.1 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 7
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 2278.45, which was 1081.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 2278.45, which was 1081.85 higher than the previous day. The implied volatity was 27.52, the open interest changed by 7 which increased total open position to 7
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
