SENSEX
Sensex
Historical option data for SENSEX
14 May 2026 04:14 PM IST
| SENSEX 14-May-2026 80800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 75398.72 | 0.05 | -1.3 (-96.30%) | - | 15,134 | -446 | 1,625 | |||||||||
| 13 May | 74608.98 | 1.35 | -1.9 (-58.46%) | 49.19 | 11,806 | -167 | 2,071 | |||||||||
| 12 May | 74559.24 | 3 | -6.55 (-68.59%) | 40.87 | 22,893 | -1,056 | 2,238 | |||||||||
| 11 May | 76015.28 | 10.8 | -21.45 (-66.51%) | 30.2 | 34,966 | 1,976 | 3,294 | |||||||||
| 8 May | 77328.19 | 29.5 | -25.9 (-46.75%) | 18.61 | 27,681 | 408 | 1,318 | |||||||||
| 7 May | 77844.52 | 59.6 | -80.9 (-57.58%) | 17.36 | 1,407 | 910 | 910 | |||||||||
| 6 May | 77958.52 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 77017.79 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 77269.40 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 76913.50 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 77496.36 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 76886.91 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 77303.63 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 76664.21 | 327.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 77664.00 | 821.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 79273.33 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 78520.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 80800 expiring on 14MAY2026
Delta for 80800 CE is -
Historical price for 80800 CE is as follows
On 14 May SENSEX was trading at 75398.72. The strike last trading price was 0.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -446 which decreased total open position to 1625
On 13 May SENSEX was trading at 74608.98. The strike last trading price was 1.35, which was -1.9 lower than the previous day. The implied volatity was 49.19, the open interest changed by -167 which decreased total open position to 2071
On 12 May SENSEX was trading at 74559.24. The strike last trading price was 3, which was -6.55 lower than the previous day. The implied volatity was 40.87, the open interest changed by -1056 which decreased total open position to 2238
On 11 May SENSEX was trading at 76015.28. The strike last trading price was 10.8, which was -21.45 lower than the previous day. The implied volatity was 30.2, the open interest changed by 1976 which increased total open position to 3294
On 8 May SENSEX was trading at 77328.19. The strike last trading price was 29.5, which was -25.9 lower than the previous day. The implied volatity was 18.61, the open interest changed by 408 which increased total open position to 1318
On 7 May SENSEX was trading at 77844.52. The strike last trading price was 59.6, which was -80.9 lower than the previous day. The implied volatity was 17.36, the open interest changed by 910 which increased total open position to 910
On 6 May SENSEX was trading at 77958.52. The strike last trading price was 327.9, 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 May SENSEX was trading at 77017.79. The strike last trading price was 327.9, 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 May SENSEX was trading at 77269.40. The strike last trading price was 327.9, 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 Apr SENSEX was trading at 76913.50. The strike last trading price was 327.9, 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 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 327.9, 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 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 327.9, 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 Apr SENSEX was trading at 77303.63. The strike last trading price was 327.9, 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 Apr SENSEX was trading at 76664.21. The strike last trading price was 327.9, 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 Apr SENSEX was trading at 77664.00. The strike last trading price was 821.25, 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 22 Apr SENSEX was trading at 78516.49. 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 21 Apr SENSEX was trading at 79273.33. 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 Apr SENSEX was trading at 78520.30. 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 14-May-2026 80800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 75398.72 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 76015.28 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 77328.19 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 77844.52 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 77958.52 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 77017.79 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 77269.40 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 76913.50 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 77496.36 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 76886.91 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 77303.63 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 76664.21 | 3208.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 77664.00 | 2837.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 79273.33 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 78520.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex - strike price 80800 expiring on 14MAY2026
Delta for 80800 PE is -
Historical price for 80800 PE is as follows
On 14 May SENSEX was trading at 75398.72. The strike last trading price was 3208.65, 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 May SENSEX was trading at 74608.98. The strike last trading price was 3208.65, 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 May SENSEX was trading at 74559.24. The strike last trading price was 3208.65, 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 May SENSEX was trading at 76015.28. The strike last trading price was 3208.65, 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 May SENSEX was trading at 77328.19. The strike last trading price was 3208.65, 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 May SENSEX was trading at 77844.52. The strike last trading price was 3208.65, 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 May SENSEX was trading at 77958.52. The strike last trading price was 3208.65, 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 May SENSEX was trading at 77017.79. The strike last trading price was 3208.65, 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 May SENSEX was trading at 77269.40. The strike last trading price was 3208.65, 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 Apr SENSEX was trading at 76913.50. The strike last trading price was 3208.65, 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 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 3208.65, 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 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 3208.65, 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 Apr SENSEX was trading at 77303.63. The strike last trading price was 3208.65, 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 Apr SENSEX was trading at 76664.21. The strike last trading price was 3208.65, 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 Apr SENSEX was trading at 77664.00. The strike last trading price was 2837.35, 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 22 Apr SENSEX was trading at 78516.49. 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 21 Apr SENSEX was trading at 79273.33. 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 Apr SENSEX was trading at 78520.30. 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
