Historical option data for SENSEX
01 Jun 2026 04:09 PM IST
| SENSEX 04-Jun-2026 (3d) 81800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.85
Theta: -5.73
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 74267.34 | 3.55 | 0.8 (29.09%) | 39.86 | 1,781 | -122 | 126 | |||||||||
| 29 May | 74775.74 | 2.7 | -3.05 (-53.04%) | 25.47 | 1,951 | 243 | 248 | |||||||||
| 27 May | 75867.80 | 5.9 | 1.25 (26.88%) | 20.34 | 3 | 2 | 5 | |||||||||
| 26 May | 76009.70 | 4.65 | -2.75 (-37.16%) | 18.16 | 3 | 1 | 3 | |||||||||
| 25 May | 76488.96 | 22.9 | 0.05 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 22 May | 75415.35 | 22.9 | 0.05 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 21 May | 75183.36 | 22.9 | 0.05 (0.22%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 75318.39 | 22.9 | 0.05 (0.22%) | 18.97 | 2 | 2 | 2 | |||||||||
| 19 May | 75200.85 | 560.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 75315.04 | 560.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 81800 expiring on 04JUN2026
Delta for 81800 CE is 0
Historical price for 81800 CE is as follows
On 1 Jun SENSEX was trading at 74267.34. The strike last trading price was 3.55, which was 0.8 higher than the previous day. The implied volatity was 39.86, the open interest changed by -122 which decreased total open position to 126
On 29 May SENSEX was trading at 74775.74. The strike last trading price was 2.7, which was -3.05 lower than the previous day. The implied volatity was 25.47, the open interest changed by 243 which increased total open position to 248
On 27 May SENSEX was trading at 75867.80. The strike last trading price was 5.9, which was 1.25 higher than the previous day. The implied volatity was 20.34, the open interest changed by 2 which increased total open position to 5
On 26 May SENSEX was trading at 76009.70. The strike last trading price was 4.65, which was -2.75 lower than the previous day. The implied volatity was 18.16, the open interest changed by 1 which increased total open position to 3
On 25 May SENSEX was trading at 76488.96. The strike last trading price was 22.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May SENSEX was trading at 75415.35. The strike last trading price was 22.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May SENSEX was trading at 75183.36. The strike last trading price was 22.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May SENSEX was trading at 75318.39. The strike last trading price was 22.9, which was 0.05 higher than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 2
On 19 May SENSEX was trading at 75200.85. The strike last trading price was 560.4, 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 May SENSEX was trading at 75315.04. The strike last trading price was 560.4, 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 04-Jun-2026 (3d) 81800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 74267.34 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 74775.74 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 75867.80 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 76009.70 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 76488.96 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 75415.35 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 75183.36 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 75318.39 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 75200.85 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 75315.04 | 4180.35 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex - strike price 81800 expiring on 04JUN2026
Delta for 81800 PE is -
Historical price for 81800 PE is as follows
On 1 Jun SENSEX was trading at 74267.34. The strike last trading price was 4180.35, 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 29 May SENSEX was trading at 74775.74. The strike last trading price was 4180.35, 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 May SENSEX was trading at 75867.80. The strike last trading price was 4180.35, 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 26 May SENSEX was trading at 76009.70. The strike last trading price was 4180.35, 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 25 May SENSEX was trading at 76488.96. The strike last trading price was 4180.35, 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 May SENSEX was trading at 75415.35. The strike last trading price was 4180.35, 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 21 May SENSEX was trading at 75183.36. The strike last trading price was 4180.35, 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 20 May SENSEX was trading at 75318.39. The strike last trading price was 4180.35, 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 19 May SENSEX was trading at 75200.85. The strike last trading price was 4180.35, 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 18 May SENSEX was trading at 75315.04. The strike last trading price was 4180.35, 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
