SENSEX
Sensex
Historical option data for SENSEX
24 Apr 2026 01:38 PM IST
| SENSEX 30-Apr-2026 (6d) 77200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 37.78
Theta: -65.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 76515.39 | 488.35 | -557.3 | 18.5 | 82,651 | 9,151 | 9,358 | |||||||||
| 23 Apr | 77664.00 | 1056.7 | -772.4 | - | 342 | 198 | 207 | |||||||||
| 22 Apr | 78516.49 | 2370 | 390 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 79273.33 | 2370 | 390 | - | 3 | -1 | 9 | |||||||||
| 20 Apr | 78520.30 | 1980 | 126.95 | - | 3 | 0 | 10 | |||||||||
| 17 Apr | 78493.54 | 1853.05 | 259.85 | 14.2 | 1 | 0 | 10 | |||||||||
| 16 Apr | 77988.68 | 1593.2 | -337.35 | 16.26 | 4 | -2 | 10 | |||||||||
| 15 Apr | 78111.24 | 1231.85 | -366 | - | 0 | 0 | 12 | |||||||||
| 13 Apr | 76847.57 | 1231.85 | -366 | 18.96 | 15 | 2 | 12 | |||||||||
| 10 Apr | 77550.25 | 1578.4 | 270.25 | 16.11 | 126 | -8 | 10 | |||||||||
| 9 Apr | 76631.65 | 1267.6 | -874 | 18.12 | 56 | -2 | 18 | |||||||||
| 8 Apr | 77562.90 | 803.95 | 51.35 | - | 0 | 0 | 20 | |||||||||
| 7 Apr | 74616.58 | 803.95 | 51.35 | 21.68 | 15 | 11 | 20 | |||||||||
| 6 Apr | 74106.85 | 752.6 | 142.7 | 22.82 | 33 | -1 | 9 | |||||||||
| 2 Apr | 73319.55 | 587.95 | -61.15 | 21.35 | 35 | 0 | 10 | |||||||||
| 1 Apr | 73134.32 | 651.4 | 29.5 | 22.23 | 25 | 3 | 10 | |||||||||
| 30 Mar | 71947.55 | 637.95 | -388.4 | 25.25 | 42 | -8 | 7 | |||||||||
| 27 Mar | 73583.22 | 1032.9 | -302.5 | 23.6 | 17 | 15 | 15 | |||||||||
| 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 77200 expiring on 30APR2026
Delta for 77200 CE is 0.39
Historical price for 77200 CE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 488.35, which was -557.3 lower than the previous day. The implied volatity was 18.5, the open interest changed by 9151 which increased total open position to 9358
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 1056.7, which was -772.4 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 207
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 2370, which was 390 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 2370, which was 390 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 1980, which was 126.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 1853.05, which was 259.85 higher than the previous day. The implied volatity was 14.2, the open interest changed by 0 which decreased total open position to 10
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 1593.2, which was -337.35 lower than the previous day. The implied volatity was 16.26, the open interest changed by -2 which decreased total open position to 10
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 1231.85, which was -366 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 1231.85, which was -366 lower than the previous day. The implied volatity was 18.96, the open interest changed by 2 which increased total open position to 12
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 1578.4, which was 270.25 higher than the previous day. The implied volatity was 16.11, the open interest changed by -8 which decreased total open position to 10
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 1267.6, which was -874 lower than the previous day. The implied volatity was 18.12, the open interest changed by -2 which decreased total open position to 18
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 803.95, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 803.95, which was 51.35 higher than the previous day. The implied volatity was 21.68, the open interest changed by 11 which increased total open position to 20
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 752.6, which was 142.7 higher than the previous day. The implied volatity was 22.82, the open interest changed by -1 which decreased total open position to 9
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 587.95, which was -61.15 lower than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 10
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 651.4, which was 29.5 higher than the previous day. The implied volatity was 22.23, the open interest changed by 3 which increased total open position to 10
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 637.95, which was -388.4 lower than the previous day. The implied volatity was 25.25, the open interest changed by -8 which decreased total open position to 7
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 1032.9, which was -302.5 lower than the previous day. The implied volatity was 23.6, the open interest changed by 15 which increased total open position to 15
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) 77200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 38.02
Theta: -50.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 76515.39 | 1105 | 554.55 | 20.14 | 91,874 | 2,715 | 3,485 |
| 23 Apr | 77664.00 | 547.5 | 164.65 | - | 5,788 | 667 | 770 |
| 22 Apr | 78516.49 | 377 | 92.5 | - | 334 | -62 | 103 |
| 21 Apr | 79273.33 | 290.45 | -298.15 | - | 228 | 127 | 165 |
| 20 Apr | 78520.30 | 599 | 98.8 | - | 94 | 27 | 38 |
| 17 Apr | 78493.54 | 496.85 | -224.25 | 19.03 | 15 | 4 | 11 |
| 16 Apr | 77988.68 | 712.5 | -39.15 | 19.2 | 24 | -2 | 7 |
| 15 Apr | 78111.24 | 760.55 | -973.6 | 20.46 | 45 | -1 | 9 |
| 13 Apr | 76847.57 | 1023.25 | -551.85 | - | 0 | 0 | 10 |
| 10 Apr | 77550.25 | 1023.25 | -551.85 | 19.08 | 25 | 4 | 10 |
| 9 Apr | 76631.65 | 1575.1 | 51.9 | 20.46 | 19 | 6 | 6 |
| 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 77200 expiring on 30APR2026
Delta for 77200 PE is -0.6
Historical price for 77200 PE is as follows
On 24 Apr SENSEX was trading at 76515.39. The strike last trading price was 1105, which was 554.55 higher than the previous day. The implied volatity was 20.14, the open interest changed by 2715 which increased total open position to 3485
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 547.5, which was 164.65 higher than the previous day. The implied volatity was -, the open interest changed by 667 which increased total open position to 770
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 377, which was 92.5 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 103
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 290.45, which was -298.15 lower than the previous day. The implied volatity was -, the open interest changed by 127 which increased total open position to 165
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 599, which was 98.8 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 38
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 496.85, which was -224.25 lower than the previous day. The implied volatity was 19.03, the open interest changed by 4 which increased total open position to 11
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 712.5, which was -39.15 lower than the previous day. The implied volatity was 19.2, the open interest changed by -2 which decreased total open position to 7
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 760.55, which was -973.6 lower than the previous day. The implied volatity was 20.46, the open interest changed by -1 which decreased total open position to 9
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 1023.25, which was -551.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 1023.25, which was -551.85 lower than the previous day. The implied volatity was 19.08, the open interest changed by 4 which increased total open position to 10
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 1575.1, which was 51.9 higher than the previous day. The implied volatity was 20.46, the open interest changed by 6 which increased total open position to 6
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
