SENSEX
Sensex
Historical option data for SENSEX
24 Apr 2026 01:38 PM IST
| SENSEX 30-Apr-2026 (6d) 74000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 14.32
Theta: -41.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 76515.39 | 2710 | -978 | 19.32 | 164 | 1 | 1,067 | |||||||||
| 23 Apr | 77664.00 | 3724.15 | -862.15 | - | 244 | 170 | 1,066 | |||||||||
| 22 Apr | 78516.49 | 4589.05 | -762.25 | - | 221 | 9 | 896 | |||||||||
| 21 Apr | 79273.33 | 5343.3 | 583.15 | - | 112 | 47 | 887 | |||||||||
| 20 Apr | 78520.30 | 4540.9 | -116.4 | - | 35 | 1 | 840 | |||||||||
| 17 Apr | 78493.54 | 4657.3 | 464 | 12.15 | 5 | -1 | 839 | |||||||||
| 16 Apr | 77988.68 | 4219.9 | -240.05 | 16.69 | 86 | 43 | 840 | |||||||||
| 15 Apr | 78111.24 | 4459.95 | 959.95 | 16.73 | 7 | -2 | 797 | |||||||||
| 13 Apr | 76847.57 | 3500 | -504.1 | 21.92 | 17 | 7 | 799 | |||||||||
| 10 Apr | 77550.25 | 4004.1 | 483.05 | 13.89 | 20 | 5 | 792 | |||||||||
| 9 Apr | 76631.65 | 3505.9 | -680 | 21.33 | 248 | -105 | 787 | |||||||||
| 8 Apr | 77562.90 | 4262 | 1862.55 | 18.94 | 494 | -144 | 892 | |||||||||
| 7 Apr | 74616.58 | 2510 | 227.15 | 25.84 | 728 | 93 | 1,036 | |||||||||
| 6 Apr | 74106.85 | 2250 | 330.9 | 25.7 | 931 | 113 | 943 | |||||||||
| 2 Apr | 73319.55 | 1847.05 | -92.2 | 24.15 | 679 | -107 | 830 | |||||||||
| 1 Apr | 73134.32 | 1915.05 | 237 | 24.35 | 627 | 38 | 937 | |||||||||
| 30 Mar | 71947.55 | 1789.7 | -718.5 | 28.86 | 291 | 47 | 899 | |||||||||
| 27 Mar | 73583.22 | 2523 | -858.5 | 26.69 | 1,330 | 685 | 852 | |||||||||
| 25 Mar | 75273.45 | 3381.5 | 661.5 | 24.09 | 12 | -5 | 167 | |||||||||
| 24 Mar | 74068.45 | 2804.35 | 588.95 | 24.64 | 234 | 94 | 172 | |||||||||
| 23 Mar | 72696.39 | 2171.6 | -676.25 | 26.26 | 254 | 35 | 78 | |||||||||
| 20 Mar | 74532.96 | 2829.4 | 123.7 | 20.65 | 16 | -1 | 43 | |||||||||
| 19 Mar | 74207.24 | 2811.7 | -1476.75 | 20.69 | 45 | 41 | 44 | |||||||||
| 18 Mar | 76704.13 | 3000 | -365.95 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 76070.84 | 3000 | -365.95 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 75502.85 | 3000 | -365.95 | 16.01 | 3 | 3 | 3 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 74563.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 76034.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 76863.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 78205.98 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 77566.16 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 80015.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 79116.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 74000 expiring on 30APR2026
Delta for 74000 CE is 0.92
Historical price for 74000 CE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 2710, which was -978 lower than the previous day. The implied volatity was 19.32, the open interest changed by 1 which increased total open position to 1067
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 3724.15, which was -862.15 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 1066
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 4589.05, which was -762.25 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 896
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 5343.3, which was 583.15 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 887
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 4540.9, which was -116.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 840
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 4657.3, which was 464 higher than the previous day. The implied volatity was 12.15, the open interest changed by -1 which decreased total open position to 839
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 4219.9, which was -240.05 lower than the previous day. The implied volatity was 16.69, the open interest changed by 43 which increased total open position to 840
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 4459.95, which was 959.95 higher than the previous day. The implied volatity was 16.73, the open interest changed by -2 which decreased total open position to 797
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 3500, which was -504.1 lower than the previous day. The implied volatity was 21.92, the open interest changed by 7 which increased total open position to 799
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 4004.1, which was 483.05 higher than the previous day. The implied volatity was 13.89, the open interest changed by 5 which increased total open position to 792
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 3505.9, which was -680 lower than the previous day. The implied volatity was 21.33, the open interest changed by -105 which decreased total open position to 787
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 4262, which was 1862.55 higher than the previous day. The implied volatity was 18.94, the open interest changed by -144 which decreased total open position to 892
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 2510, which was 227.15 higher than the previous day. The implied volatity was 25.84, the open interest changed by 93 which increased total open position to 1036
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 2250, which was 330.9 higher than the previous day. The implied volatity was 25.7, the open interest changed by 113 which increased total open position to 943
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 1847.05, which was -92.2 lower than the previous day. The implied volatity was 24.15, the open interest changed by -107 which decreased total open position to 830
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 1915.05, which was 237 higher than the previous day. The implied volatity was 24.35, the open interest changed by 38 which increased total open position to 937
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 1789.7, which was -718.5 lower than the previous day. The implied volatity was 28.86, the open interest changed by 47 which increased total open position to 899
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 2523, which was -858.5 lower than the previous day. The implied volatity was 26.69, the open interest changed by 685 which increased total open position to 852
On 25 Mar SENSEX was trading at 75273.45. The strike last trading price was 3381.5, which was 661.5 higher than the previous day. The implied volatity was 24.09, the open interest changed by -5 which decreased total open position to 167
On 24 Mar SENSEX was trading at 74068.45. The strike last trading price was 2804.35, which was 588.95 higher than the previous day. The implied volatity was 24.64, the open interest changed by 94 which increased total open position to 172
On 23 Mar SENSEX was trading at 72696.39. The strike last trading price was 2171.6, which was -676.25 lower than the previous day. The implied volatity was 26.26, the open interest changed by 35 which increased total open position to 78
On 20 Mar SENSEX was trading at 74532.96. The strike last trading price was 2829.4, which was 123.7 higher than the previous day. The implied volatity was 20.65, the open interest changed by -1 which decreased total open position to 43
On 19 Mar SENSEX was trading at 74207.24. The strike last trading price was 2811.7, which was -1476.75 lower than the previous day. The implied volatity was 20.69, the open interest changed by 41 which increased total open position to 44
On 18 Mar SENSEX was trading at 76704.13. The strike last trading price was 3000, which was -365.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar SENSEX was trading at 76070.84. The strike last trading price was 3000, which was -365.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SENSEX was trading at 75502.85. The strike last trading price was 3000, which was -365.95 lower than the previous day. The implied volatity was 16.01, the open interest changed by 3 which increased total open position to 3
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
On 11 Mar SENSEX was trading at 76863.71. 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 10 Mar SENSEX was trading at 78205.98. 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 9 Mar SENSEX was trading at 77566.16. 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 Mar SENSEX was trading at 78918.90. 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 5 Mar SENSEX was trading at 80015.90. 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 4 Mar SENSEX was trading at 79116.19. 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) 74000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 76515.39 | 105.5 | 60.85 | - | 1,74,393 | 12,012 | 33,095 |
| 23 Apr | 77664.00 | 46 | 7.35 | - | 50,829 | 5,718 | 21,083 |
| 22 Apr | 78516.49 | 39.15 | -2.45 | - | 15,096 | 2,954 | 15,365 |
| 21 Apr | 79273.33 | 43 | -49.5 | - | 11,566 | 1,011 | 12,411 |
| 20 Apr | 78520.30 | 106.2 | 8.25 | - | 20,289 | 9,121 | 11,400 |
| 17 Apr | 78493.54 | 88.95 | -61.45 | 21.92 | 3,716 | 973 | 2,279 |
| 16 Apr | 77988.68 | 157.45 | -31.35 | 22.32 | 891 | 35 | 1,306 |
| 15 Apr | 78111.24 | 193 | -248.25 | 23.47 | 1,050 | -100 | 1,271 |
| 13 Apr | 76847.57 | 450.9 | 112.7 | 23.73 | 738 | 204 | 1,371 |
| 10 Apr | 77550.25 | 323.7 | -203.35 | 22.23 | 614 | -56 | 1,167 |
| 9 Apr | 76631.65 | 500 | 109.5 | 21.99 | 660 | 11 | 1,223 |
| 8 Apr | 77562.90 | 350.9 | -1206.2 | 22.11 | 1,187 | 169 | 1,212 |
| 7 Apr | 74616.58 | 1558.65 | -218.8 | 27.74 | 627 | 119 | 1,043 |
| 6 Apr | 74106.85 | 1789.8 | -427.75 | 27.45 | 821 | 67 | 924 |
| 2 Apr | 73319.55 | 2250 | 27.8 | 27.02 | 575 | 10 | 857 |
| 1 Apr | 73134.32 | 2198.95 | -968.5 | 25.8 | 768 | 144 | 847 |
| 30 Mar | 71947.55 | 3071.8 | 662.9 | 28.05 | 231 | -18 | 703 |
| 27 Mar | 73583.22 | 2380.5 | 819.05 | 28.51 | 1,638 | 532 | 721 |
| 25 Mar | 75273.45 | 1599 | -445.4 | 26.57 | 302 | -8 | 189 |
| 24 Mar | 74068.45 | 1955.85 | -966.65 | 25.58 | 258 | 12 | 197 |
| 23 Mar | 72696.39 | 3043.6 | 1282.4 | 29.07 | 319 | 136 | 185 |
| 20 Mar | 74532.96 | 1800 | -137.65 | 24.76 | 16 | 1 | 49 |
| 19 Mar | 74207.24 | 1801.55 | 695.15 | 22.97 | 55 | 43 | 48 |
| 18 Mar | 76704.13 | 1600 | 287.9 | - | 0 | 0 | 5 |
| 17 Mar | 76070.84 | 1600 | 287.9 | - | 0 | 0 | 5 |
| 16 Mar | 75502.85 | 1600 | 287.9 | 24.6 | 1 | 1 | 5 |
| 13 Mar | 74563.92 | 1451.5 | 415.75 | 20.01 | 3 | 3 | 4 |
| 12 Mar | 76034.42 | 280 | 48.55 | - | 0 | 0 | 1 |
| 11 Mar | 76863.71 | 280 | 48.55 | - | 0 | 0 | 1 |
| 10 Mar | 78205.98 | 280 | 48.55 | - | 0 | 0 | 1 |
| 9 Mar | 77566.16 | 280 | 48.55 | - | 0 | 0 | 1 |
| 6 Mar | 78918.90 | 280 | 48.55 | - | 0 | 0 | 1 |
| 5 Mar | 80015.90 | 280 | 48.55 | - | 0 | 0 | 1 |
| 4 Mar | 79116.19 | 280 | 48.55 | 17.16 | 1 | 1 | 1 |
For Sensex - strike price 74000 expiring on 30APR2026
Delta for 74000 PE is -
Historical price for 74000 PE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 105.5, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by 12012 which increased total open position to 33095
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 46, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 5718 which increased total open position to 21083
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 39.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2954 which increased total open position to 15365
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 43, which was -49.5 lower than the previous day. The implied volatity was -, the open interest changed by 1011 which increased total open position to 12411
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 106.2, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 9121 which increased total open position to 11400
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 88.95, which was -61.45 lower than the previous day. The implied volatity was 21.92, the open interest changed by 973 which increased total open position to 2279
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 157.45, which was -31.35 lower than the previous day. The implied volatity was 22.32, the open interest changed by 35 which increased total open position to 1306
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 193, which was -248.25 lower than the previous day. The implied volatity was 23.47, the open interest changed by -100 which decreased total open position to 1271
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 450.9, which was 112.7 higher than the previous day. The implied volatity was 23.73, the open interest changed by 204 which increased total open position to 1371
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 323.7, which was -203.35 lower than the previous day. The implied volatity was 22.23, the open interest changed by -56 which decreased total open position to 1167
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 500, which was 109.5 higher than the previous day. The implied volatity was 21.99, the open interest changed by 11 which increased total open position to 1223
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 350.9, which was -1206.2 lower than the previous day. The implied volatity was 22.11, the open interest changed by 169 which increased total open position to 1212
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 1558.65, which was -218.8 lower than the previous day. The implied volatity was 27.74, the open interest changed by 119 which increased total open position to 1043
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 1789.8, which was -427.75 lower than the previous day. The implied volatity was 27.45, the open interest changed by 67 which increased total open position to 924
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 2250, which was 27.8 higher than the previous day. The implied volatity was 27.02, the open interest changed by 10 which increased total open position to 857
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 2198.95, which was -968.5 lower than the previous day. The implied volatity was 25.8, the open interest changed by 144 which increased total open position to 847
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 3071.8, which was 662.9 higher than the previous day. The implied volatity was 28.05, the open interest changed by -18 which decreased total open position to 703
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 2380.5, which was 819.05 higher than the previous day. The implied volatity was 28.51, the open interest changed by 532 which increased total open position to 721
On 25 Mar SENSEX was trading at 75273.45. The strike last trading price was 1599, which was -445.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by -8 which decreased total open position to 189
On 24 Mar SENSEX was trading at 74068.45. The strike last trading price was 1955.85, which was -966.65 lower than the previous day. The implied volatity was 25.58, the open interest changed by 12 which increased total open position to 197
On 23 Mar SENSEX was trading at 72696.39. The strike last trading price was 3043.6, which was 1282.4 higher than the previous day. The implied volatity was 29.07, the open interest changed by 136 which increased total open position to 185
On 20 Mar SENSEX was trading at 74532.96. The strike last trading price was 1800, which was -137.65 lower than the previous day. The implied volatity was 24.76, the open interest changed by 1 which increased total open position to 49
On 19 Mar SENSEX was trading at 74207.24. The strike last trading price was 1801.55, which was 695.15 higher than the previous day. The implied volatity was 22.97, the open interest changed by 43 which increased total open position to 48
On 18 Mar SENSEX was trading at 76704.13. The strike last trading price was 1600, which was 287.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar SENSEX was trading at 76070.84. The strike last trading price was 1600, which was 287.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar SENSEX was trading at 75502.85. The strike last trading price was 1600, which was 287.9 higher than the previous day. The implied volatity was 24.6, the open interest changed by 1 which increased total open position to 5
On 13 Mar SENSEX was trading at 74563.92. The strike last trading price was 1451.5, which was 415.75 higher than the previous day. The implied volatity was 20.01, the open interest changed by 3 which increased total open position to 4
On 12 Mar SENSEX was trading at 76034.42. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar SENSEX was trading at 76863.71. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SENSEX was trading at 78205.98. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar SENSEX was trading at 77566.16. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar SENSEX was trading at 78918.90. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar SENSEX was trading at 80015.90. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar SENSEX was trading at 79116.19. The strike last trading price was 280, which was 48.55 higher than the previous day. The implied volatity was 17.16, the open interest changed by 1 which increased total open position to 1
