[--[65.84.65.76]--]

SENSEX

Sensex
76913.5 -582.86 (-0.75%)
L: 76258.86 H: 77254.33

Back to Option Chain


Historical option data for SENSEX

30 Apr 2026 04:14 PM IST
SENSEX 07-May-2026 (5d) 81000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
30 Apr 76913.50 36 3 - 53,515 6,819 10,861
29 Apr 77496.36 30.95 6.15 - 26,560 2,339 4,042
28 Apr 76886.91 26.5 -43.9 - 8,023 546 1,703
27 Apr 77303.63 70.3 -38.2 - 4,048 450 1,157
24 Apr 76664.21 106.95 -89.35 - 2,246 294 707
23 Apr 77664.00 196.7 -146.85 - 710 208 413
22 Apr 78516.49 335 -142.85 - 543 106 205
21 Apr 79273.33 482.8 88.5 - 269 86 99
20 Apr 78520.30 380 24.25 - 16 11 13
17 Apr 78493.54 355.75 52.55 14.62 2 2 2
16 Apr 77988.68 0 0 - 0 0 0
15 Apr 78111.24 0 0 - 0 0 0
13 Apr 76847.57 0 0 - 0 0 0
10 Apr 77550.25 0 0 - 0 0 0


For Sensex - strike price 81000 expiring on 07MAY2026

Delta for 81000 CE is -

Historical price for 81000 CE is as follows

On 30 Apr SENSEX was trading at 76913.50. The strike last trading price was 36, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 6819 which increased total open position to 10861


On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 30.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2339 which increased total open position to 4042


On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 26.5, which was -43.9 lower than the previous day. The implied volatity was -, the open interest changed by 546 which increased total open position to 1703


On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 70.3, which was -38.2 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1157


On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 106.95, which was -89.35 lower than the previous day. The implied volatity was -, the open interest changed by 294 which increased total open position to 707


On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 196.7, which was -146.85 lower than the previous day. The implied volatity was -, the open interest changed by 208 which increased total open position to 413


On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 335, which was -142.85 lower than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 205


On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 482.8, which was 88.5 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 99


On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 380, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 13


On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 355.75, which was 52.55 higher than the previous day. The implied volatity was 14.62, the open interest changed by 2 which increased total open position to 2


On 16 Apr SENSEX was trading at 77988.68. 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 15 Apr SENSEX was trading at 78111.24. 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 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


SENSEX 07-May-2026 (5d) 81000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
30 Apr 76913.50 3717.1 391.5 - 346 316 437
29 Apr 77496.36 3373 -662.45 - 123 121 121
28 Apr 76886.91 3313.35 0 - 0 0 0
27 Apr 77303.63 3313.35 0 - 0 0 0
24 Apr 76664.21 3313.35 0 - 0 0 0
23 Apr 77664.00 2803.05 0 - 0 0 0
22 Apr 78516.49 0 0 - 0 0 0
21 Apr 79273.33 0 0 - 0 0 0
20 Apr 78520.30 0 0 - 0 0 0
17 Apr 78493.54 0 0 - 0 0 0
16 Apr 77988.68 0 0 - 0 0 0
15 Apr 78111.24 0 0 - 0 0 0
13 Apr 76847.57 0 0 - 0 0 0
10 Apr 77550.25 0 0 - 0 0 0


For Sensex - strike price 81000 expiring on 07MAY2026

Delta for 81000 PE is -

Historical price for 81000 PE is as follows

On 30 Apr SENSEX was trading at 76913.50. The strike last trading price was 3717.1, which was 391.5 higher than the previous day. The implied volatity was -, the open interest changed by 316 which increased total open position to 437


On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 3373, which was -662.45 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 121


On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 3313.35, 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 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 3313.35, 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 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 3313.35, 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 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 2803.05, 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


On 17 Apr SENSEX was trading at 78493.54. 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 Apr SENSEX was trading at 77988.68. 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 15 Apr SENSEX was trading at 78111.24. 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 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