SENSEX
Sensex
Historical option data for SENSEX
24 Apr 2026 01:38 PM IST
| SENSEX 30-Apr-2026 (6d) 76600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 39.36
Theta: -70.01
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 76515.39 | 746.3 | -702.4 | 18.35 | 49,105 | 7,393 | 7,402 | |||||||||
| 23 Apr | 77664.00 | 1437.95 | -843.65 | - | 8 | 6 | 9 | |||||||||
| 22 Apr | 78516.49 | 2955.9 | 624.4 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 79273.33 | 2955.9 | 624.4 | - | 2 | 0 | 3 | |||||||||
| 20 Apr | 78520.30 | 2331.5 | 227.7 | - | 2 | 0 | 3 | |||||||||
| 17 Apr | 78493.54 | 2103.8 | 97.95 | 6.87 | 2 | 1 | 3 | |||||||||
| 16 Apr | 77988.68 | 2005.85 | -316.75 | 16.12 | 5 | -3 | 2 | |||||||||
| 15 Apr | 78111.24 | 1517.75 | -285.6 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 76847.57 | 1517.75 | -285.6 | 18.56 | 14 | -1 | 5 | |||||||||
| 10 Apr | 77550.25 | 1803.35 | 114.25 | 13.5 | 7 | -3 | 6 | |||||||||
| 9 Apr | 76631.65 | 1689.1 | -462.4 | 19.72 | 17 | 4 | 9 | |||||||||
| 8 Apr | 77562.90 | 2151.5 | 1118.35 | 17.17 | 10 | -9 | 5 | |||||||||
| 7 Apr | 74616.58 | 1026.2 | 116.2 | 22.11 | 16 | 7 | 14 | |||||||||
| 6 Apr | 74106.85 | 910 | 128.8 | 22.47 | 18 | 1 | 7 | |||||||||
| 2 Apr | 73319.55 | 754.3 | -75.75 | 21.69 | 26 | -7 | 6 | |||||||||
| 1 Apr | 73134.32 | 830.05 | 64.25 | 22.68 | 22 | 4 | 13 | |||||||||
| 30 Mar | 71947.55 | 786.45 | -456.6 | 25.58 | 18 | -2 | 9 | |||||||||
| 27 Mar | 73583.22 | 1246.8 | -322.4 | 23.98 | 12 | 11 | 11 | |||||||||
| 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 | |||||||||
For Sensex - strike price 76600 expiring on 30APR2026
Delta for 76600 CE is 0.52
Historical price for 76600 CE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 746.3, which was -702.4 lower than the previous day. The implied volatity was 18.35, the open interest changed by 7393 which increased total open position to 7402
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 1437.95, which was -843.65 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 9
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 2955.9, which was 624.4 higher 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 2955.9, which was 624.4 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 2331.5, which was 227.7 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 2103.8, which was 97.95 higher than the previous day. The implied volatity was 6.87, the open interest changed by 1 which increased total open position to 3
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 2005.85, which was -316.75 lower than the previous day. The implied volatity was 16.12, the open interest changed by -3 which decreased total open position to 2
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 1517.75, which was -285.6 lower 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 1517.75, which was -285.6 lower than the previous day. The implied volatity was 18.56, the open interest changed by -1 which decreased total open position to 5
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 1803.35, which was 114.25 higher than the previous day. The implied volatity was 13.5, the open interest changed by -3 which decreased total open position to 6
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 1689.1, which was -462.4 lower than the previous day. The implied volatity was 19.72, the open interest changed by 4 which increased total open position to 9
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 2151.5, which was 1118.35 higher than the previous day. The implied volatity was 17.17, the open interest changed by -9 which decreased total open position to 5
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 1026.2, which was 116.2 higher than the previous day. The implied volatity was 22.11, the open interest changed by 7 which increased total open position to 14
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 910, which was 128.8 higher than the previous day. The implied volatity was 22.47, the open interest changed by 1 which increased total open position to 7
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 754.3, which was -75.75 lower than the previous day. The implied volatity was 21.69, the open interest changed by -7 which decreased total open position to 6
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 830.05, which was 64.25 higher than the previous day. The implied volatity was 22.68, the open interest changed by 4 which increased total open position to 13
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 786.45, which was -456.6 lower than the previous day. The implied volatity was 25.58, the open interest changed by -2 which decreased total open position to 9
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 1246.8, which was -322.4 lower than the previous day. The implied volatity was 23.98, the open interest changed by 11 which increased total open position to 11
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
| SENSEX 30-Apr-2026 (6d) 76600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 39.37
Theta: -55.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 76515.39 | 774.45 | 416.75 | 20.22 | 1,57,449 | 7,056 | 7,613 |
| 23 Apr | 77664.00 | 372.3 | 116.85 | - | 3,551 | 532 | 557 |
| 22 Apr | 78516.49 | 255.7 | 52.35 | - | 92 | -13 | 25 |
| 21 Apr | 79273.33 | 201 | -232.65 | - | 67 | 27 | 38 |
| 20 Apr | 78520.30 | 433.5 | 51.25 | - | 8 | 1 | 11 |
| 17 Apr | 78493.54 | 382.25 | -247.75 | 19.92 | 44 | -16 | 10 |
| 16 Apr | 77988.68 | 630 | -8.4 | 21.43 | 39 | 7 | 26 |
| 15 Apr | 78111.24 | 1132.65 | 302.7 | - | 0 | 0 | 19 |
| 13 Apr | 76847.57 | 1132.65 | 302.7 | 21.11 | 34 | 10 | 19 |
| 10 Apr | 77550.25 | 814.55 | -438.9 | 19.34 | 20 | 6 | 9 |
| 9 Apr | 76631.65 | 1228.05 | -37.05 | 19.74 | 4 | 3 | 3 |
| 8 Apr | 77562.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 74616.58 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 74106.85 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 73319.55 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 73134.32 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 71947.55 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 76600 expiring on 30APR2026
Delta for 76600 PE is -0.49
Historical price for 76600 PE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 774.45, which was 416.75 higher than the previous day. The implied volatity was 20.22, the open interest changed by 7056 which increased total open position to 7613
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 372.3, which was 116.85 higher than the previous day. The implied volatity was -, the open interest changed by 532 which increased total open position to 557
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 255.7, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 25
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 201, which was -232.65 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 38
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 433.5, which was 51.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 382.25, which was -247.75 lower than the previous day. The implied volatity was 19.92, the open interest changed by -16 which decreased total open position to 10
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 630, which was -8.4 lower than the previous day. The implied volatity was 21.43, the open interest changed by 7 which increased total open position to 26
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 1132.65, which was 302.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 1132.65, which was 302.7 higher than the previous day. The implied volatity was 21.11, the open interest changed by 10 which increased total open position to 19
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 814.55, which was -438.9 lower than the previous day. The implied volatity was 19.34, the open interest changed by 6 which increased total open position to 9
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 1228.05, which was -37.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 3 which increased total open position to 3
On 8 Apr SENSEX was trading at 77562.90. 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 7 Apr SENSEX was trading at 74616.58. 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 Apr SENSEX was trading at 74106.85. 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 2 Apr SENSEX was trading at 73319.55. 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 1 Apr SENSEX was trading at 73134.32. 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 30 Mar SENSEX was trading at 71947.55. 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 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
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
