SENSEX
Sensex
Historical option data for SENSEX
23 Apr 2026 04:09 PM IST
| SENSEX 23-Apr-2026 80000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 77664.00 | 0.05 | -22.35 | - | 35,30,614 | 22,224 | 1,26,724 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 78516.49 | 22.2 | -205 | - | 28,06,481 | 79,329 | 1,04,500 | |||||||||
| 21 Apr | 79273.33 | 234 | 49.4 | - | 4,92,140 | 7,637 | 25,171 | |||||||||
| 20 Apr | 78520.30 | 161.35 | -17.4 | - | 4,98,193 | -925 | 17,534 | |||||||||
| 17 Apr | 78493.54 | 200.65 | 53.7 | 16.52 | 2,86,836 | 7,855 | 18,459 | |||||||||
| 16 Apr | 77988.68 | 153.5 | -51.1 | 16.97 | 56,725 | 6,368 | 10,604 | |||||||||
| 15 Apr | 78111.24 | 190.05 | 59 | 16.26 | 26,200 | 2,088 | 4,236 | |||||||||
| 13 Apr | 76847.57 | 119.7 | -133.75 | 18.42 | 9,147 | 1,543 | 2,148 | |||||||||
| 10 Apr | 77550.25 | 260.8 | 17.65 | 16.7 | 1,758 | 556 | 605 | |||||||||
| 9 Apr | 76631.65 | 210 | -446.75 | 18.83 | 54 | 49 | 49 | |||||||||
| 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 | |||||||||
| 9 Mar | 77566.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 80000 expiring on 23APR2026
Delta for 80000 CE is -
Historical price for 80000 CE is as follows
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 0.05, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 22224 which increased total open position to 126724
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 22.2, which was -205 lower than the previous day. The implied volatity was -, the open interest changed by 79329 which increased total open position to 104500
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 234, which was 49.4 higher than the previous day. The implied volatity was -, the open interest changed by 7637 which increased total open position to 25171
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 161.35, which was -17.4 lower than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 17534
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 200.65, which was 53.7 higher than the previous day. The implied volatity was 16.52, the open interest changed by 7855 which increased total open position to 18459
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 153.5, which was -51.1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 6368 which increased total open position to 10604
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 190.05, which was 59 higher than the previous day. The implied volatity was 16.26, the open interest changed by 2088 which increased total open position to 4236
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 119.7, which was -133.75 lower than the previous day. The implied volatity was 18.42, the open interest changed by 1543 which increased total open position to 2148
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 260.8, which was 17.65 higher than the previous day. The implied volatity was 16.7, the open interest changed by 556 which increased total open position to 605
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 210, which was -446.75 lower than the previous day. The implied volatity was 18.83, the open interest changed by 49 which increased total open position to 49
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 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 80000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 77664.00 | 2339.55 | 855.15 | - | 1,940 | -670 | 981 |
| 22 Apr | 78516.49 | 1493.7 | 554.2 | - | 22,138 | -2,857 | 1,651 |
| 21 Apr | 79273.33 | 925.15 | -735.9 | - | 25,051 | 3,234 | 4,508 |
| 20 Apr | 78520.30 | 1786.45 | 157 | - | 8,241 | 502 | 1,274 |
| 17 Apr | 78493.54 | 1542.95 | -602 | 15.98 | 1,559 | 180 | 772 |
| 16 Apr | 77988.68 | 2175.85 | 169.35 | 21.55 | 784 | 445 | 592 |
| 15 Apr | 78111.24 | 2017 | -1320.1 | 19.65 | 179 | 147 | 147 |
| 13 Apr | 76847.57 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 77550.25 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 9 Mar | 77566.16 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 80000 expiring on 23APR2026
Delta for 80000 PE is -
Historical price for 80000 PE is as follows
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 2339.55, which was 855.15 higher than the previous day. The implied volatity was -, the open interest changed by -670 which decreased total open position to 981
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 1493.7, which was 554.2 higher than the previous day. The implied volatity was -, the open interest changed by -2857 which decreased total open position to 1651
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 925.15, which was -735.9 lower than the previous day. The implied volatity was -, the open interest changed by 3234 which increased total open position to 4508
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 1786.45, which was 157 higher than the previous day. The implied volatity was -, the open interest changed by 502 which increased total open position to 1274
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 1542.95, which was -602 lower than the previous day. The implied volatity was 15.98, the open interest changed by 180 which increased total open position to 772
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 2175.85, which was 169.35 higher than the previous day. The implied volatity was 21.55, the open interest changed by 445 which increased total open position to 592
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 2017, which was -1320.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 147 which increased total open position to 147
On 13 Apr SENSEX was trading at 76847.57. 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 Apr SENSEX was trading at 77550.25. 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 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 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
