SENSEX50
Sensex 50
Historical option data for SENSEX50
09 Apr 2026 04:16 PM IST
| SENSEX50 30-Apr-2026 (20d) 76000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 76631.65 | 2055.1 | -592.15 | - | 1,938 | -267.467 | 173.6 | |||||||||
| 8 Apr | 77562.90 | 2662 | 1313.85 | 19.1 | 955 | -54.133 | 441.067 | |||||||||
| 7 Apr | 74616.58 | 1470 | 226.5 | 25.09 | 2,165 | 372 | 495.2 | |||||||||
| 6 Apr | 74106.85 | 1259.65 | 245.4 | 24.51 | 318 | 5.6 | 123.2 | |||||||||
| 2 Apr | 73319.55 | 960 | -88.5 | 22.17 | 390 | -3.467 | 117.6 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 73134.32 | 1046.05 | 84.25 | 23.04 | 222 | -1.333 | 121.067 | |||||||||
| 30 Mar | 71947.55 | 971.9 | -534.7 | 26.12 | 215 | 3.733 | 122.4 | |||||||||
| 27 Mar | 73583.22 | 1500.8 | -575.85 | 24.52 | 660 | 0.533 | 118.667 | |||||||||
| 25 Mar | 75273.45 | 2096.45 | 477.95 | 22.14 | 442 | 30.933 | 118.133 | |||||||||
| 24 Mar | 74068.45 | 1727.3 | 406.35 | 23.17 | 150 | 2.667 | 87.2 | |||||||||
| 23 Mar | 72696.39 | 1285.15 | -450.1 | 24.78 | 79 | 2.4 | 84.533 | |||||||||
| 20 Mar | 74532.96 | 1623.1 | 15 | 18.85 | 313 | -11.733 | 82.133 | |||||||||
| 19 Mar | 74207.24 | 1699.2 | -925.05 | 21.08 | 631 | 84 | 93.867 | |||||||||
| 18 Mar | 76704.13 | 2624.25 | 224.25 | 16.59 | 3 | 0 | 9.867 | |||||||||
| 17 Mar | 76070.84 | 2400 | 700 | 18.16 | 3 | 0.267 | 9.867 | |||||||||
| 16 Mar | 75502.85 | 1700 | -352.8 | 14.98 | 3 | 0.8 | 9.6 | |||||||||
| 13 Mar | 74563.92 | 2052.8 | -360.25 | 20.58 | 37 | 8.8 | 8.8 | |||||||||
| 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 Mar | 79116.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 76000 expiring on 30APR2026
Delta for 76000 CE is -
Historical price for 76000 CE is as follows
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 2055.1, which was -592.15 lower than the previous day. The implied volatity was -, the open interest changed by -1003 which decreased total open position to 651
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 2662, which was 1313.85 higher than the previous day. The implied volatity was 19.1, the open interest changed by -203 which decreased total open position to 1654
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 1470, which was 226.5 higher than the previous day. The implied volatity was 25.09, the open interest changed by 1395 which increased total open position to 1857
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 1259.65, which was 245.4 higher than the previous day. The implied volatity was 24.51, the open interest changed by 21 which increased total open position to 462
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 960, which was -88.5 lower than the previous day. The implied volatity was 22.17, the open interest changed by -13 which decreased total open position to 441
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 1046.05, which was 84.25 higher than the previous day. The implied volatity was 23.04, the open interest changed by -5 which decreased total open position to 454
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 971.9, which was -534.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by 14 which increased total open position to 459
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 1500.8, which was -575.85 lower than the previous day. The implied volatity was 24.52, the open interest changed by 2 which increased total open position to 445
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 2096.45, which was 477.95 higher than the previous day. The implied volatity was 22.14, the open interest changed by 116 which increased total open position to 443
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 1727.3, which was 406.35 higher than the previous day. The implied volatity was 23.17, the open interest changed by 10 which increased total open position to 327
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 1285.15, which was -450.1 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 317
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 1623.1, which was 15 higher than the previous day. The implied volatity was 18.85, the open interest changed by -44 which decreased total open position to 308
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 1699.2, which was -925.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by 315 which increased total open position to 352
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 2624.25, which was 224.25 higher than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 37
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 2400, which was 700 higher than the previous day. The implied volatity was 18.16, the open interest changed by 1 which increased total open position to 37
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 1700, which was -352.8 lower than the previous day. The implied volatity was 14.98, the open interest changed by 3 which increased total open position to 36
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 2052.8, which was -360.25 lower than the previous day. The implied volatity was 20.58, the open interest changed by 33 which increased total open position to 33
On 12 Mar SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 Mar SENSEX50 was trading at 79116.19. 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
| SENSEX50 30-Apr-2026 (20d) 76000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 76631.65 | 1014.25 | 234.4 | - | 1,167 | 19.733 | 138.667 |
| 8 Apr | 77562.90 | 743.6 | -1698.05 | 20.66 | 1,057 | 50.667 | 118.933 |
| 7 Apr | 74616.58 | 2390.3 | -311.8 | 25.38 | 256 | -30.667 | 68.267 |
| 6 Apr | 74106.85 | 2695.3 | -707.3 | 25.07 | 6 | 0 | 98.933 |
| 2 Apr | 73319.55 | 3402.6 | 50.35 | 26.69 | 50 | -10.133 | 98.933 |
| 1 Apr | 73134.32 | 3352.25 | -1008.75 | 25.39 | 77 | -1.6 | 109.067 |
| 30 Mar | 71947.55 | 4358 | 995.75 | 27.67 | 16 | -3.2 | 110.667 |
| 27 Mar | 73583.22 | 3355 | 1086.85 | 26.52 | 278 | 7.467 | 113.867 |
| 25 Mar | 75273.45 | 2256.2 | -629.75 | 24.04 | 273 | 26.133 | 106.4 |
| 24 Mar | 74068.45 | 2881.65 | -848.35 | 24.64 | 56 | 1.067 | 80.267 |
| 23 Mar | 72696.39 | 3730 | 1196.15 | 23.1 | 39 | -0.8 | 79.2 |
| 20 Mar | 74532.96 | 2533.85 | -287.5 | 22.44 | 170 | -8 | 80 |
| 19 Mar | 74207.24 | 2642.25 | 1252.25 | 22.88 | 498 | 81.067 | 88 |
| 18 Mar | 76704.13 | 1390 | -852.4 | 20.05 | 34 | 6.667 | 6.933 |
| 17 Mar | 76070.84 | 2500 | 680.45 | - | 0 | 0 | 0.267 |
| 16 Mar | 75502.85 | 2500 | 680.45 | - | 0 | 0 | 0.267 |
| 13 Mar | 74563.92 | 2500 | 680.45 | 21.41 | 1 | 0.267 | 0.267 |
| 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 Mar | 79116.19 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex 50 - strike price 76000 expiring on 30APR2026
Delta for 76000 PE is -
Historical price for 76000 PE is as follows
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 1014.25, which was 234.4 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 520
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 743.6, which was -1698.05 lower than the previous day. The implied volatity was 20.66, the open interest changed by 190 which increased total open position to 446
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 2390.3, which was -311.8 lower than the previous day. The implied volatity was 25.38, the open interest changed by -115 which decreased total open position to 256
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 2695.3, which was -707.3 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 371
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 3402.6, which was 50.35 higher than the previous day. The implied volatity was 26.69, the open interest changed by -38 which decreased total open position to 371
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 3352.25, which was -1008.75 lower than the previous day. The implied volatity was 25.39, the open interest changed by -6 which decreased total open position to 409
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 4358, which was 995.75 higher than the previous day. The implied volatity was 27.67, the open interest changed by -12 which decreased total open position to 415
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 3355, which was 1086.85 higher than the previous day. The implied volatity was 26.52, the open interest changed by 28 which increased total open position to 427
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 2256.2, which was -629.75 lower than the previous day. The implied volatity was 24.04, the open interest changed by 98 which increased total open position to 399
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 2881.65, which was -848.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 4 which increased total open position to 301
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 3730, which was 1196.15 higher than the previous day. The implied volatity was 23.1, the open interest changed by -3 which decreased total open position to 297
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 2533.85, which was -287.5 lower than the previous day. The implied volatity was 22.44, the open interest changed by -30 which decreased total open position to 300
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 2642.25, which was 1252.25 higher than the previous day. The implied volatity was 22.88, the open interest changed by 304 which increased total open position to 330
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 1390, which was -852.4 lower than the previous day. The implied volatity was 20.05, the open interest changed by 25 which increased total open position to 26
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 2500, which was 680.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 2500, which was 680.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 2500, which was 680.45 higher than the previous day. The implied volatity was 21.41, the open interest changed by 1 which increased total open position to 1
On 12 Mar SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 Mar SENSEX50 was trading at 79116.19. 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
