SENSEX
Sensex
Historical option data for SENSEX
30 Apr 2026 04:14 PM IST
| SENSEX 30-Apr-2026 85900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 76913.50 | 0.05 | -0.55 | - | 164 | -2 | 48 | |||||||||
| 29 Apr | 77496.36 | 1 | 0.05 | - | 154 | 12 | 50 | |||||||||
| 28 Apr | 76886.91 | 0.5 | -1.25 | - | 105 | -6 | 38 | |||||||||
| 27 Apr | 77303.63 | 2.9 | -0.8 | - | 266 | 18 | 44 | |||||||||
| 24 Apr | 76664.21 | 3.95 | 3.9 | - | 55 | 26 | 26 | |||||||||
| 23 Apr | 77664.00 | 1.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 78516.49 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 79273.33 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 78520.30 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 78493.54 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 77988.68 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 78111.24 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 76847.57 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 77550.25 | 45 | -47.95 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 76631.65 | 45 | -47.95 | 23.35 | 4 | -4 | 0 | |||||||||
| 8 Apr | 77562.90 | 25.5 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 7 Apr | 74616.58 | 25.5 | 12.55 | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 74106.85 | 25.5 | 12.55 | 25.15 | 72 | 0 | 4 | |||||||||
| 2 Apr | 73319.55 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 73134.32 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 71947.55 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 73583.22 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 75273.45 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 24 Mar | 74068.45 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 72696.39 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 74532.96 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 74207.24 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 76704.13 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 76070.84 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 16 Mar | 75502.85 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 13 Mar | 74563.92 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 12 Mar | 76034.42 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 76863.71 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 78205.98 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 77566.16 | 201 | 56 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 78918.90 | 201 | 56 | 13.69 | 2 | 2 | 4 | |||||||||
| 5 Mar | 80015.90 | 145 | 45 | 10.8 | 3 | 2 | 2 | |||||||||
| 4 Feb | 83817.69 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 83739.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 85900 expiring on 30APR2026
Delta for 85900 CE is -
Historical price for 85900 CE is as follows
On 30 Apr SENSEX was trading at 76913.50. The strike last trading price was 0.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 48
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 50
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 0.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 38
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 44
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 3.95, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 26
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 1.65, 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 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 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 45, which was -47.95 lower than the previous day. The implied volatity was 23.35, the open interest changed by -4 which decreased total open position to 0
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 25.5, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 25.5, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 25.5, which was 12.55 higher than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 4
On 2 Apr SENSEX was trading at 73319.55. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr SENSEX was trading at 73134.32. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar SENSEX was trading at 71947.55. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar SENSEX was trading at 73583.22. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar SENSEX was trading at 75273.45. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar SENSEX was trading at 74068.45. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar SENSEX was trading at 72696.39. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar SENSEX was trading at 74532.96. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar SENSEX was trading at 74207.24. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar SENSEX was trading at 76704.13. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar SENSEX was trading at 76070.84. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar SENSEX was trading at 75502.85. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Mar SENSEX was trading at 74563.92. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar SENSEX was trading at 76034.42. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar SENSEX was trading at 76863.71. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar SENSEX was trading at 78205.98. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar SENSEX was trading at 77566.16. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar SENSEX was trading at 78918.90. The strike last trading price was 201, which was 56 higher than the previous day. The implied volatity was 13.69, the open interest changed by 2 which increased total open position to 4
On 5 Mar SENSEX was trading at 80015.90. The strike last trading price was 145, which was 45 higher than the previous day. The implied volatity was 10.8, the open interest changed by 2 which increased total open position to 2
On 4 Feb SENSEX was trading at 83817.69. 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 3 Feb SENSEX was trading at 83739.13. 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 30-Apr-2026 85900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 76913.50 | 10034.3 | 1888.85 | - | 0 | 0 | 1 |
| 29 Apr | 77496.36 | 10034.3 | 1888.85 | - | 0 | 0 | 1 |
| 28 Apr | 76886.91 | 10034.3 | 1888.85 | - | 0 | 0 | 1 |
| 27 Apr | 77303.63 | 10034.3 | 1888.85 | - | 0 | 0 | 1 |
| 24 Apr | 76664.21 | 10034.3 | 1888.85 | - | 2 | 1 | 1 |
| 23 Apr | 77664.00 | 7281.65 | 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 |
| 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 |
| 30 Mar | 71947.55 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 73583.22 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 75273.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 74068.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 72696.39 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 74532.96 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 74207.24 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 76704.13 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 76070.84 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 75502.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 74563.92 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 76034.42 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 76863.71 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 78205.98 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 77566.16 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 78918.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 80015.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 83817.69 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 83739.13 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex - strike price 85900 expiring on 30APR2026
Delta for 85900 PE is -
Historical price for 85900 PE is as follows
On 30 Apr SENSEX was trading at 76913.50. The strike last trading price was 10034.3, which was 1888.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr SENSEX was trading at 77496.36. The strike last trading price was 10034.3, which was 1888.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr SENSEX was trading at 76886.91. The strike last trading price was 10034.3, which was 1888.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr SENSEX was trading at 77303.63. The strike last trading price was 10034.3, which was 1888.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr SENSEX was trading at 76664.21. The strike last trading price was 10034.3, which was 1888.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 7281.65, 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 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
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 30 Mar SENSEX was trading at 71947.55. 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 27 Mar SENSEX was trading at 73583.22. 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 25 Mar SENSEX was trading at 75273.45. 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 24 Mar SENSEX was trading at 74068.45. 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 23 Mar SENSEX was trading at 72696.39. 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 Mar SENSEX was trading at 74532.96. 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 19 Mar SENSEX was trading at 74207.24. 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 18 Mar SENSEX was trading at 76704.13. 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 Mar SENSEX was trading at 76070.84. 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 Mar SENSEX was trading at 75502.85. 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 13 Mar SENSEX was trading at 74563.92. 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 12 Mar SENSEX was trading at 76034.42. 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 11 Mar SENSEX was trading at 76863.71. 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 Mar SENSEX was trading at 78205.98. 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 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 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
On 5 Mar SENSEX was trading at 80015.90. 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 4 Feb SENSEX was trading at 83817.69. 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 3 Feb SENSEX was trading at 83739.13. 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
