SENSEX50
Sensex 50
Historical option data for SENSEX50
19 Mar 2026 09:11 AM IST
| SENSEX50 25-MAR-2026 77000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 74752.28 | 632.2 | 112.65 | - | 25,475 | 0 | 1,134.133 | |||||||||
| 18 Mar | 76704.13 | 632.2 | 112.65 | 16.82 | 25,475 | 675.467 | 1,134.133 | |||||||||
| 17 Mar | 76070.84 | 501 | -33.75 | 18.76 | 10,510 | 87.2 | 458.667 | |||||||||
| 16 Mar | 75502.85 | 489 | 32 | 22.63 | 10,154 | -294.4 | 371.467 | |||||||||
| 13 Mar | 74563.92 | 479 | -464.2 | 23.01 | 8,419 | 19.467 | 665.867 | |||||||||
| 12 Mar | 76034.42 | 965 | -463.45 | - | 9,554 | 506.933 | 646.4 | |||||||||
| 11 Mar | 76863.71 | 1380.3 | -896.25 | 22.31 | 1,230 | 94.4 | 139.467 | |||||||||
| 10 Mar | 78205.98 | 2330.7 | 78.3 | 22.02 | 247 | -16 | 45.067 | |||||||||
| 9 Mar | 77566.16 | 2260 | -535.55 | 28.18 | 1,772 | 56.8 | 61.067 | |||||||||
| 6 Mar | 78918.90 | 3810.55 | 1810.55 | - | 0 | 0 | 4.267 | |||||||||
| 5 Mar | 80015.90 | 3810.55 | 1810.55 | 22.08 | 17 | 4 | 4.267 | |||||||||
| 4 Mar | 79116.19 | 2000 | -1760.25 | - | 1 | 0.267 | 0.267 | |||||||||
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 81287.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 82248.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 82276.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 82225.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 83294.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 82814.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 82498.14 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 83734.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 83450.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 83277.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 82626.76 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 83674.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 84233.64 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 84273.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 84065.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 83580.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 83313.93 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 83817.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 83739.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 81666.46 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 80722.94 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 77000 expiring on 25MAR2026
Delta for 77000 CE is -
Historical price for 77000 CE is as follows
On 19 Mar SENSEX50 was trading at 74752.28. The strike last trading price was 632.2, which was 112.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4253
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 632.2, which was 112.65 higher than the previous day. The implied volatity was 16.82, the open interest changed by 2533 which increased total open position to 4253
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 501, which was -33.75 lower than the previous day. The implied volatity was 18.76, the open interest changed by 327 which increased total open position to 1720
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 489, which was 32 higher than the previous day. The implied volatity was 22.63, the open interest changed by -1104 which decreased total open position to 1393
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 479, which was -464.2 lower than the previous day. The implied volatity was 23.01, the open interest changed by 73 which increased total open position to 2497
On 12 Mar SENSEX50 was trading at 76034.42. The strike last trading price was 965, which was -463.45 lower than the previous day. The implied volatity was -, the open interest changed by 1901 which increased total open position to 2424
On 11 Mar SENSEX50 was trading at 76863.71. The strike last trading price was 1380.3, which was -896.25 lower than the previous day. The implied volatity was 22.31, the open interest changed by 354 which increased total open position to 523
On 10 Mar SENSEX50 was trading at 78205.98. The strike last trading price was 2330.7, which was 78.3 higher than the previous day. The implied volatity was 22.02, the open interest changed by -60 which decreased total open position to 169
On 9 Mar SENSEX50 was trading at 77566.16. The strike last trading price was 2260, which was -535.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 213 which increased total open position to 229
On 6 Mar SENSEX50 was trading at 78918.90. The strike last trading price was 3810.55, which was 1810.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Mar SENSEX50 was trading at 80015.90. The strike last trading price was 3810.55, which was 1810.55 higher than the previous day. The implied volatity was 22.08, the open interest changed by 15 which increased total open position to 16
On 4 Mar SENSEX50 was trading at 79116.19. The strike last trading price was 2000, which was -1760.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 2 Mar SENSEX50 was trading at 80238.85. 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 27 Feb SENSEX50 was trading at 81287.19. 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
On 26 Feb SENSEX50 was trading at 82248.61. 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 Feb SENSEX50 was trading at 82276.07. 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 Feb SENSEX50 was trading at 82225.92. 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 23 Feb SENSEX50 was trading at 83294.66. 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 Feb SENSEX50 was trading at 82814.71. 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 19 Feb SENSEX50 was trading at 82498.14. 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 Feb SENSEX50 was trading at 83734.25. 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 17 Feb SENSEX50 was trading at 83450.96. 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 16 Feb SENSEX50 was trading at 83277.15. 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 Feb SENSEX50 was trading at 82626.76. 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 Feb SENSEX50 was trading at 83674.92. 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 11 Feb SENSEX50 was trading at 84233.64. 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 Feb SENSEX50 was trading at 84273.92. 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 9 Feb SENSEX50 was trading at 84065.75. 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 Feb SENSEX50 was trading at 83580.40. 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 Feb SENSEX50 was trading at 83313.93. 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 SENSEX50 was trading at 83817.69. 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 3 Feb SENSEX50 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
On 2 Feb SENSEX50 was trading at 81666.46. 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 Feb SENSEX50 was trading at 80722.94. 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 25MAR2026 77000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 74752.28 | 920 | -446.3 | - | 13,751 | 0 | 1,468 |
| 18 Mar | 76704.13 | 920 | -446.3 | 19.64 | 13,751 | 955.2 | 1,468 |
| 17 Mar | 76070.84 | 1352.3 | -646.55 | 19.64 | 2,201 | 255.733 | 512.8 |
| 16 Mar | 75502.85 | 2075 | -664.85 | 24.63 | 551 | -50.133 | 257.067 |
| 13 Mar | 74563.92 | 2700 | 1073.85 | 25.75 | 1,944 | -157.333 | 307.2 |
| 12 Mar | 76034.42 | 1636 | 323.85 | - | 2,857 | 104 | 464.533 |
| 11 Mar | 76863.71 | 1469.9 | 756.65 | 25.21 | 2,755 | 171.733 | 360.533 |
| 10 Mar | 78205.98 | 696 | -657.65 | 21.56 | 780 | 50.933 | 188.8 |
| 9 Mar | 77566.16 | 1439.95 | 699.05 | 28.36 | 1,639 | 42.4 | 137.867 |
| 6 Mar | 78918.90 | 712.55 | 262.65 | 23.17 | 676 | -7.2 | 95.467 |
| 5 Mar | 80015.90 | 412.35 | -420.25 | 21.1 | 1,149 | 12.8 | 102.667 |
| 4 Mar | 79116.19 | 821 | 427.65 | 24.43 | 868 | 64.533 | 89.867 |
| 2 Mar | 80238.85 | 390 | 315.3 | 20.39 | 239 | 20 | 25.333 |
| 27 Feb | 81287.19 | 114 | 25 | 16 | 27 | 4.267 | 5.333 |
| 26 Feb | 82248.61 | 89 | 26.55 | 17 | 1 | 0.267 | 1.067 |
| 25 Feb | 82276.07 | 62.45 | 0 | 15.68 | 2 | 0.267 | 0.8 |
| 24 Feb | 82225.92 | 62.45 | 20 | 15.54 | 1 | 0.267 | 0.533 |
| 23 Feb | 83294.66 | 42.45 | 0 | - | 1 | 0.267 | 0.267 |
| 20 Feb | 82814.71 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 82498.14 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 83734.25 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 83450.96 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 83277.15 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 82626.76 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 83674.92 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 84233.64 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 84273.92 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 84065.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 83580.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 83313.93 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 83817.69 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 83739.13 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 81666.46 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 80722.94 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex 50 - strike price 77000 expiring on 25MAR2026
Delta for 77000 PE is -
Historical price for 77000 PE is as follows
On 19 Mar SENSEX50 was trading at 74752.28. The strike last trading price was 920, which was -446.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5505
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 920, which was -446.3 lower than the previous day. The implied volatity was 19.64, the open interest changed by 3582 which increased total open position to 5505
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 1352.3, which was -646.55 lower than the previous day. The implied volatity was 19.64, the open interest changed by 959 which increased total open position to 1923
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 2075, which was -664.85 lower than the previous day. The implied volatity was 24.63, the open interest changed by -188 which decreased total open position to 964
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 2700, which was 1073.85 higher than the previous day. The implied volatity was 25.75, the open interest changed by -590 which decreased total open position to 1152
On 12 Mar SENSEX50 was trading at 76034.42. The strike last trading price was 1636, which was 323.85 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1742
On 11 Mar SENSEX50 was trading at 76863.71. The strike last trading price was 1469.9, which was 756.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 644 which increased total open position to 1352
On 10 Mar SENSEX50 was trading at 78205.98. The strike last trading price was 696, which was -657.65 lower than the previous day. The implied volatity was 21.56, the open interest changed by 191 which increased total open position to 708
On 9 Mar SENSEX50 was trading at 77566.16. The strike last trading price was 1439.95, which was 699.05 higher than the previous day. The implied volatity was 28.36, the open interest changed by 159 which increased total open position to 517
On 6 Mar SENSEX50 was trading at 78918.90. The strike last trading price was 712.55, which was 262.65 higher than the previous day. The implied volatity was 23.17, the open interest changed by -27 which decreased total open position to 358
On 5 Mar SENSEX50 was trading at 80015.90. The strike last trading price was 412.35, which was -420.25 lower than the previous day. The implied volatity was 21.1, the open interest changed by 48 which increased total open position to 385
On 4 Mar SENSEX50 was trading at 79116.19. The strike last trading price was 821, which was 427.65 higher than the previous day. The implied volatity was 24.43, the open interest changed by 242 which increased total open position to 337
On 2 Mar SENSEX50 was trading at 80238.85. The strike last trading price was 390, which was 315.3 higher than the previous day. The implied volatity was 20.39, the open interest changed by 75 which increased total open position to 95
On 27 Feb SENSEX50 was trading at 81287.19. The strike last trading price was 114, which was 25 higher than the previous day. The implied volatity was 16, the open interest changed by 16 which increased total open position to 20
On 26 Feb SENSEX50 was trading at 82248.61. The strike last trading price was 89, which was 26.55 higher than the previous day. The implied volatity was 17, the open interest changed by 1 which increased total open position to 4
On 25 Feb SENSEX50 was trading at 82276.07. The strike last trading price was 62.45, which was 0 lower than the previous day. The implied volatity was 15.68, the open interest changed by 1 which increased total open position to 3
On 24 Feb SENSEX50 was trading at 82225.92. The strike last trading price was 62.45, which was 20 higher than the previous day. The implied volatity was 15.54, the open interest changed by 1 which increased total open position to 2
On 23 Feb SENSEX50 was trading at 83294.66. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Feb SENSEX50 was trading at 82814.71. 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 19 Feb SENSEX50 was trading at 82498.14. 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 Feb SENSEX50 was trading at 83734.25. 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 17 Feb SENSEX50 was trading at 83450.96. 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 16 Feb SENSEX50 was trading at 83277.15. 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 Feb SENSEX50 was trading at 82626.76. 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 Feb SENSEX50 was trading at 83674.92. 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 11 Feb SENSEX50 was trading at 84233.64. 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 Feb SENSEX50 was trading at 84273.92. 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 9 Feb SENSEX50 was trading at 84065.75. 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 Feb SENSEX50 was trading at 83580.40. 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 Feb SENSEX50 was trading at 83313.93. 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 SENSEX50 was trading at 83817.69. 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 3 Feb SENSEX50 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
On 2 Feb SENSEX50 was trading at 81666.46. 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 Feb SENSEX50 was trading at 80722.94. 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
