SENSEX
Sensex
Historical option data for SENSEX
22 Apr 2026 04:09 PM IST
| SENSEX 23-Apr-2026 78600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 78516.49 | 272.75 | -690.15 | - | 24,21,847 | 31,886 | 36,309 | |||||||||
| 21 Apr | 79273.33 | 972.75 | 278.35 | - | 91,454 | -8,899 | 4,423 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 78520.30 | 612.65 | -46.25 | - | 3,76,826 | 8,933 | 13,322 | |||||||||
| 17 Apr | 78493.54 | 714.1 | 227.3 | 17.29 | 1,72,508 | 2,056 | 4,389 | |||||||||
| 16 Apr | 77988.68 | 501.35 | -146.7 | 16.4 | 14,485 | 2,216 | 2,333 | |||||||||
| 15 Apr | 78111.24 | 632.15 | 255.7 | 16.89 | 288 | 70 | 117 | |||||||||
| 13 Apr | 76847.57 | 376.45 | -264.1 | 18.96 | 195 | 3 | 47 | |||||||||
| 10 Apr | 77550.25 | 644.1 | 226.2 | 16.86 | 109 | 44 | 44 | |||||||||
| 9 Apr | 76631.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 12 Mar | 76034.42 | - | - | - | 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 | |||||||||
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 78600 expiring on 23APR2026
Delta for 78600 CE is -
Historical price for 78600 CE is as follows
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 272.75, which was -690.15 lower than the previous day. The implied volatity was -, the open interest changed by 31886 which increased total open position to 36309
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 972.75, which was 278.35 higher than the previous day. The implied volatity was -, the open interest changed by -8899 which decreased total open position to 4423
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 612.65, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 8933 which increased total open position to 13322
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 714.1, which was 227.3 higher than the previous day. The implied volatity was 17.29, the open interest changed by 2056 which increased total open position to 4389
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 501.35, which was -146.7 lower than the previous day. The implied volatity was 16.4, the open interest changed by 2216 which increased total open position to 2333
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 632.15, which was 255.7 higher than the previous day. The implied volatity was 16.89, the open interest changed by 70 which increased total open position to 117
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 376.45, which was -264.1 lower than the previous day. The implied volatity was 18.96, the open interest changed by 3 which increased total open position to 47
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 644.1, which was 226.2 higher than the previous day. The implied volatity was 16.86, the open interest changed by 44 which increased total open position to 44
On 9 Apr SENSEX was trading at 76631.65. 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 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 12 Mar SENSEX was trading at 76034.42. The strike last trading price was -, which was - 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 -, which was - 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
| SENSEX 23-Apr-2026 78600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 78516.49 | 347.25 | 70.5 | - | 30,51,267 | 12,869 | 23,075 |
| 21 Apr | 79273.33 | 270.2 | -505.25 | - | 1,69,226 | 739 | 10,206 |
| 20 Apr | 78520.30 | 832.3 | 120.75 | - | 3,78,456 | 6,388 | 9,467 |
| 17 Apr | 78493.54 | 676 | -409.1 | 17.47 | 37,511 | 2,536 | 3,079 |
| 16 Apr | 77988.68 | 1135.15 | -45.8 | 20.51 | 7,715 | 526 | 543 |
| 15 Apr | 78111.24 | 2460 | 970 | - | 0 | 0 | 17 |
| 13 Apr | 76847.57 | 2460 | 970 | 29.98 | 10 | -6 | 17 |
| 10 Apr | 77550.25 | 1490 | -730.6 | 18.08 | 28 | 23 | 23 |
| 9 Apr | 76631.65 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 12 Mar | 76034.42 | - | - | - | 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 |
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 78600 expiring on 23APR2026
Delta for 78600 PE is -
Historical price for 78600 PE is as follows
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 347.25, which was 70.5 higher than the previous day. The implied volatity was -, the open interest changed by 12869 which increased total open position to 23075
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 270.2, which was -505.25 lower than the previous day. The implied volatity was -, the open interest changed by 739 which increased total open position to 10206
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 832.3, which was 120.75 higher than the previous day. The implied volatity was -, the open interest changed by 6388 which increased total open position to 9467
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 676, which was -409.1 lower than the previous day. The implied volatity was 17.47, the open interest changed by 2536 which increased total open position to 3079
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 1135.15, which was -45.8 lower than the previous day. The implied volatity was 20.51, the open interest changed by 526 which increased total open position to 543
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 2460, which was 970 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 2460, which was 970 higher than the previous day. The implied volatity was 29.98, the open interest changed by -6 which decreased total open position to 17
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 1490, which was -730.6 lower than the previous day. The implied volatity was 18.08, the open interest changed by 23 which increased total open position to 23
On 9 Apr SENSEX was trading at 76631.65. 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 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 12 Mar SENSEX was trading at 76034.42. The strike last trading price was -, which was - 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 -, which was - 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
