SENSEX
Sensex
Historical option data for SENSEX
18 May 2026 04:09 PM IST
| SENSEX 21-May-2026 (3d) 82600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.74
Theta: -4.67
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 May | 75315.04 | 2.8 | -0.3 (-9.68%) | 37.25 | 639 | 123 | 456 | |||||||||
| 15 May | 75237.99 | 2.35 | 2.3 (4600.00%) | 25.81 | 2,841 | 331 | 333 | |||||||||
| 14 May | 75398.72 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 13 May | 74608.98 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 12 May | 74559.24 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 11 May | 76015.28 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 8 May | 77328.19 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 77844.52 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 77958.52 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 77017.79 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 77269.40 | 62.3 | -108.65 (-63.56%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 76913.50 | 62.3 | -108.65 (-63.56%) | - | 2 | 2 | 2 | |||||||||
| 29 Apr | 77496.36 | 202.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 76886.91 | 202.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 77303.63 | 202.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 82600 expiring on 21MAY2026
Delta for 82600 CE is 0
Historical price for 82600 CE is as follows
On 18 May SENSEX was trading at 75315.04. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 37.25, the open interest changed by 123 which increased total open position to 456
On 15 May SENSEX was trading at 75237.99. The strike last trading price was 2.35, which was 2.3 higher than the previous day. The implied volatity was 25.81, the open interest changed by 331 which increased total open position to 333
On 14 May SENSEX was trading at 75398.72. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 May SENSEX was trading at 74608.98. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 May SENSEX was trading at 74559.24. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 May SENSEX was trading at 76015.28. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 May SENSEX was trading at 77328.19. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May SENSEX was trading at 77844.52. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May SENSEX was trading at 77958.52. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May SENSEX was trading at 77017.79. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May SENSEX was trading at 77269.40. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr SENSEX was trading at 76913.50. The strike last trading price was 62.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 202.95, 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 202.95, 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 202.95, 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 21-May-2026 (3d) 82600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 May | 75315.04 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 75237.99 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 75398.72 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 76015.28 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 77328.19 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 77844.52 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 77958.52 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 77017.79 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 77269.40 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 76913.50 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 77496.36 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 76886.91 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 77303.63 | 4791.2 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex - strike price 82600 expiring on 21MAY2026
Delta for 82600 PE is -
Historical price for 82600 PE is as follows
On 18 May SENSEX was trading at 75315.04. The strike last trading price was 4791.2, 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 May SENSEX was trading at 75237.99. The strike last trading price was 4791.2, 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 14 May SENSEX was trading at 75398.72. The strike last trading price was 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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 4791.2, 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
