SENSEX
Sensex
Historical option data for SENSEX
23 Apr 2026 04:09 PM IST
| SENSEX 23-Apr-2026 86000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 77664.00 | 0.1 | -0.6 | - | 11,720 | -1,456 | 845 | |||||||||
| 22 Apr | 78516.49 | 0.75 | -0.35 | - | 6,418 | -80 | 2,301 | |||||||||
| 21 Apr | 79273.33 | 1.35 | -0.25 | - | 11,870 | 568 | 2,381 | |||||||||
| 20 Apr | 78520.30 | 1.65 | -0.1 | - | 24,467 | -2,216 | 1,813 | |||||||||
| 17 Apr | 78493.54 | 1.85 | -1.4 | 24.71 | 21,257 | 3,777 | 4,029 | |||||||||
| 16 Apr | 77988.68 | 3.35 | 2.55 | 25.88 | 953 | 249 | 252 | |||||||||
| 15 Apr | 78111.24 | 4 | 1.05 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 76847.57 | 4 | 1.05 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 77550.25 | 4 | 1.05 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 76631.65 | 4 | 1.05 | - | 0 | 0 | 3 | |||||||||
| 8 Apr | 77562.90 | 4 | 1.05 | - | 0 | 0 | 3 | |||||||||
| 7 Apr | 74616.58 | 4 | 1.05 | - | 45 | 0 | 3 | |||||||||
| 6 Apr | 74106.85 | 4 | 1.05 | 24.51 | 45 | 3 | 3 | |||||||||
| 2 Apr | 73319.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 73134.32 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 86000 expiring on 23APR2026
Delta for 86000 CE is -
Historical price for 86000 CE is as follows
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 0.1, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1456 which decreased total open position to 845
On 22 Apr SENSEX was trading at 78516.49. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 2301
On 21 Apr SENSEX was trading at 79273.33. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 568 which increased total open position to 2381
On 20 Apr SENSEX was trading at 78520.30. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2216 which decreased total open position to 1813
On 17 Apr SENSEX was trading at 78493.54. The strike last trading price was 1.85, which was -1.4 lower than the previous day. The implied volatity was 24.71, the open interest changed by 3777 which increased total open position to 4029
On 16 Apr SENSEX was trading at 77988.68. The strike last trading price was 3.35, which was 2.55 higher than the previous day. The implied volatity was 25.88, the open interest changed by 249 which increased total open position to 252
On 15 Apr SENSEX was trading at 78111.24. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr SENSEX was trading at 76847.57. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr SENSEX was trading at 77550.25. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr SENSEX was trading at 76631.65. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Apr SENSEX was trading at 77562.90. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr SENSEX was trading at 74616.58. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr SENSEX was trading at 74106.85. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was 24.51, the open interest changed by 3 which increased total open position to 3
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
| SENSEX 23-Apr-2026 86000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 77664.00 | 8090.9 | 620.35 | - | 2 | 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 |
For Sensex - strike price 86000 expiring on 23APR2026
Delta for 86000 PE is -
Historical price for 86000 PE is as follows
On 23 Apr SENSEX was trading at 77664.00. The strike last trading price was 8090.9, which was 620.35 higher 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
