SENSEX
Sensex
Historical option data for SENSEX
24 Apr 2026 01:38 PM IST
| SENSEX 30-Apr-2026 (6d) 74300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 17.58
Theta: -45.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 76515.39 | 2432.4 | -1028.4 | 19.13 | 7 | 1 | 7 | |||||||||
| 23 Apr | 77664.00 | 4338.7 | 0 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 78516.49 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 79273.33 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 78520.30 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 78493.54 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 77988.68 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 78111.24 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 76847.57 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 77550.25 | 3478.1 | -524.35 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 76631.65 | 3478.1 | -524.35 | 24.79 | 5 | -3 | 6 | |||||||||
| 8 Apr | 77562.90 | 4002.45 | 1741.1 | 18.87 | 9 | -3 | 9 | |||||||||
| 7 Apr | 74616.58 | 2317.6 | 530.05 | 25.51 | 21 | 6 | 12 | |||||||||
| 6 Apr | 74106.85 | 1787.55 | 101.5 | 21.63 | 2 | 0 | 6 | |||||||||
| 2 Apr | 73319.55 | 1693.35 | -53.2 | 23.32 | 24 | -1 | 6 | |||||||||
| 1 Apr | 73134.32 | 1746.55 | 146.3 | 24.11 | 23 | 0 | 7 | |||||||||
| 30 Mar | 71947.55 | 1600.25 | -770.75 | 27.24 | 5 | 0 | 7 | |||||||||
| 27 Mar | 73583.22 | 2371 | -878 | 26.17 | 29 | 4 | 7 | |||||||||
| 25 Mar | 75273.45 | 3249 | 225.4 | 24.66 | 3 | 2 | 3 | |||||||||
| 24 Mar | 74068.45 | 3023.6 | 0 | 28.95 | 1 | 1 | 1 | |||||||||
| 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 | |||||||||
| 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 | |||||||||
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 74300 expiring on 30APR2026
Delta for 74300 CE is 0.9
Historical price for 74300 CE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 2432.4, which was -1028.4 lower than the previous day. The implied volatity was 19.13, the open interest changed by 1 which increased total open position to 7
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 4338.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 3478.1, which was -524.35 lower than the previous day. The implied volatity was 24.79, the open interest changed by -3 which decreased total open position to 6
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 4002.45, which was 1741.1 higher than the previous day. The implied volatity was 18.87, the open interest changed by -3 which decreased total open position to 9
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 2317.6, which was 530.05 higher than the previous day. The implied volatity was 25.51, the open interest changed by 6 which increased total open position to 12
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 1787.55, which was 101.5 higher than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 6
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 1693.35, which was -53.2 lower than the previous day. The implied volatity was 23.32, the open interest changed by -1 which decreased total open position to 6
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 1746.55, which was 146.3 higher than the previous day. The implied volatity was 24.11, 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 1600.25, which was -770.75 lower than the previous day. The implied volatity was 27.24, 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 2371, which was -878 lower than the previous day. The implied volatity was 26.17, the open interest changed by 4 which increased total open position to 7
On 25 Mar SENSEX was trading at 75273.45. The strike last trading price was 3249, which was 225.4 higher than the previous day. The implied volatity was 24.66, the open interest changed by 2 which increased total open position to 3
On 24 Mar SENSEX was trading at 74068.45. The strike last trading price was 3023.6, which was 0 lower than the previous day. The implied volatity was 28.95, the open interest changed by 1 which increased total open position to 1
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
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
On 2 Mar SENSEX was trading at 80238.85. 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
| SENSEX 30-Apr-2026 (6d) 74300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 20.56
Theta: -33.48
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 76515.39 | 135.35 | 77.65 | 21.39 | 29,471 | 3,222 | 3,307 |
| 23 Apr | 77664.00 | 61.8 | 9.8 | - | 198 | 81 | 85 |
| 22 Apr | 78516.49 | 52 | 30.85 | - | 19 | 1 | 4 |
| 21 Apr | 79273.33 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 20 Apr | 78520.30 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 17 Apr | 78493.54 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 16 Apr | 77988.68 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 15 Apr | 78111.24 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 13 Apr | 76847.57 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 10 Apr | 77550.25 | 565.85 | 15.5 | - | 0 | 0 | 3 |
| 9 Apr | 76631.65 | 565.85 | 15.5 | 21.8 | 5 | -2 | 3 |
| 8 Apr | 77562.90 | 1727.5 | -734.85 | - | 0 | 0 | 5 |
| 7 Apr | 74616.58 | 1727.5 | -734.85 | 28.25 | 2 | 1 | 5 |
| 6 Apr | 74106.85 | 2041.75 | -1791.5 | - | 0 | 0 | 4 |
| 2 Apr | 73319.55 | 2041.75 | -1791.5 | - | 0 | 0 | 4 |
| 1 Apr | 73134.32 | 2041.75 | -1791.5 | 21.65 | 3 | -3 | 4 |
| 30 Mar | 71947.55 | 2440.6 | 1090.1 | - | 0 | 0 | 7 |
| 27 Mar | 73583.22 | 2440.6 | 1090.1 | 27.09 | 8 | 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 |
| 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 |
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 74300 expiring on 30APR2026
Delta for 74300 PE is -0.13
Historical price for 74300 PE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 135.35, which was 77.65 higher than the previous day. The implied volatity was 21.39, the open interest changed by 3222 which increased total open position to 3307
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 61.8, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 85
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 52, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher 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 565.85, which was 15.5 higher than the previous day. The implied volatity was 21.8, 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 1727.5, which was -734.85 lower 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 1727.5, which was -734.85 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 5
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 2041.75, which was -1791.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 2041.75, which was -1791.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 2041.75, which was -1791.5 lower than the previous day. The implied volatity was 21.65, the open interest changed by -3 which decreased total open position to 4
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 2440.6, which was 1090.1 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 2440.6, which was 1090.1 higher than the previous day. The implied volatity was 27.09, 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
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
On 2 Mar SENSEX was trading at 80238.85. 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
