SENSEX50
Sensex 50
Historical option data for SENSEX50
27 Apr 2026 04:09 PM IST
| SENSEX50 30-Apr-2026 (2d) 77400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 77303.63 | 582.9 | 91.15 | - | 3,50,462 | 1,152 | 2,437.333 | |||||||||
| 24 Apr | 76664.21 | 527.75 | -394.7 | - | 1,05,179 | 1,164.533 | 1,285.333 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 77664.00 | 960.25 | -677 | - | 1,239 | 113.867 | 120.8 | |||||||||
| 22 Apr | 78516.49 | 1614.3 | -583.8 | - | 24 | 4.533 | 6.933 | |||||||||
| 21 Apr | 79273.33 | 2198.1 | 162.1 | - | 11 | 0 | 2.4 | |||||||||
| 20 Apr | 78520.30 | 2036 | 275.5 | - | 9 | 0.267 | 2.4 | |||||||||
| 17 Apr | 78493.54 | 1760.5 | 285.25 | - | 22 | -0.8 | 2.133 | |||||||||
| 16 Apr | 77988.68 | 1475.25 | -333.75 | 16 | 3 | 0.267 | 2.933 | |||||||||
| 15 Apr | 78111.24 | 1130 | -368.8 | - | 0 | 0 | 2.667 | |||||||||
| 13 Apr | 76847.57 | 1130 | -368.8 | - | 11 | 0.267 | 2.667 | |||||||||
| 10 Apr | 77550.25 | 1487.25 | 346.7 | 16.34 | 68 | 0 | 2.4 | |||||||||
| 9 Apr | 76631.65 | 1140.55 | -894.7 | - | 33 | -4.267 | 2.4 | |||||||||
| 8 Apr | 77562.90 | 735.65 | 21.8 | - | 0 | 0 | 6.667 | |||||||||
| 7 Apr | 74616.58 | 735.65 | 21.8 | 21.5 | 20 | 3.2 | 6.667 | |||||||||
| 6 Apr | 74106.85 | 713.85 | 147.65 | 22.91 | 38 | 0 | 3.467 | |||||||||
| 2 Apr | 73319.55 | 545.8 | -52 | 21.35 | 45 | 0.8 | 3.467 | |||||||||
| 1 Apr | 73134.32 | 601.05 | 20.7 | 21.95 | 26 | 0.8 | 2.667 | |||||||||
| 30 Mar | 71947.55 | 591.2 | -369.3 | 25.1 | 44 | -2.4 | 1.867 | |||||||||
| 27 Mar | 73583.22 | 960.25 | -303.15 | 23.69 | 18 | 3.733 | 4.267 | |||||||||
| 25 Mar | 75273.45 | 1171 | 111 | - | 0 | 0 | 0.533 | |||||||||
| 24 Mar | 74068.45 | 1171 | 111 | - | 0 | 0 | 0.533 | |||||||||
| 23 Mar | 72696.39 | 1171 | 111 | - | 0 | 0 | 0.533 | |||||||||
| 20 Mar | 74532.96 | 1171 | 111 | 19.72 | 1 | 0.267 | 0.533 | |||||||||
| 19 Mar | 74207.24 | 2153.7 | 0 | - | 0 | 0 | 0.267 | |||||||||
| 18 Mar | 76704.13 | 2153.7 | 0 | 19.62 | 1 | 0.267 | 0.267 | |||||||||
| 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 Mar | 79116.19 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 77400 expiring on 30APR2026
Delta for 77400 CE is -
Historical price for 77400 CE is as follows
On 27 Apr SENSEX50 was trading at 77303.63. The strike last trading price was 582.9, which was 91.15 higher than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 9140
On 24 Apr SENSEX50 was trading at 76664.21. The strike last trading price was 527.75, which was -394.7 lower than the previous day. The implied volatity was -, the open interest changed by 4367 which increased total open position to 4820
On 23 Apr SENSEX50 was trading at 77664.00. The strike last trading price was 960.25, which was -677 lower than the previous day. The implied volatity was -, the open interest changed by 427 which increased total open position to 453
On 22 Apr SENSEX50 was trading at 78516.49. The strike last trading price was 1614.3, which was -583.8 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 26
On 21 Apr SENSEX50 was trading at 79273.33. The strike last trading price was 2198.1, which was 162.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr SENSEX50 was trading at 78520.30. The strike last trading price was 2036, which was 275.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 1760.5, which was 285.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 1475.25, which was -333.75 lower than the previous day. The implied volatity was 16, the open interest changed by 1 which increased total open position to 11
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 1130, which was -368.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 1130, which was -368.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 1487.25, which was 346.7 higher than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 9
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 1140.55, which was -894.7 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 9
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 735.65, which was 21.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 735.65, which was 21.8 higher than the previous day. The implied volatity was 21.5, the open interest changed by 12 which increased total open position to 25
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 713.85, which was 147.65 higher than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 13
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 545.8, which was -52 lower than the previous day. The implied volatity was 21.35, the open interest changed by 3 which increased total open position to 13
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 601.05, which was 20.7 higher than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 10
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 591.2, which was -369.3 lower than the previous day. The implied volatity was 25.1, the open interest changed by -9 which decreased total open position to 7
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 960.25, which was -303.15 lower than the previous day. The implied volatity was 23.69, the open interest changed by 14 which increased total open position to 16
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 1171, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 1171, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 1171, which was 111 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 1171, which was 111 higher than the previous day. The implied volatity was 19.72, the open interest changed by 1 which increased total open position to 2
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 2153.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 2153.7, which was 0 lower than the previous day. The implied volatity was 19.62, the open interest changed by 1 which increased total open position to 1
On 17 Mar SENSEX50 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 SENSEX50 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 SENSEX50 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 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 (2d) 77400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 77303.63 | 522.8 | -612.3 | - | 2,21,210 | 1,520 | 2,192 |
| 24 Apr | 76664.21 | 1120.4 | 490.15 | - | 65,540 | 448.533 | 672 |
| 23 Apr | 77664.00 | 627.1 | 190.4 | - | 4,019 | 203.733 | 223.467 |
| 22 Apr | 78516.49 | 439.7 | 117.45 | - | 111 | 6.933 | 19.733 |
| 21 Apr | 79273.33 | 320.15 | -316.75 | - | 91 | -5.067 | 12.8 |
| 20 Apr | 78520.30 | 650 | 99.15 | - | 96 | 10.4 | 17.867 |
| 17 Apr | 78493.54 | 561.5 | -263.2 | - | 45 | 2.667 | 7.467 |
| 16 Apr | 77988.68 | 843.5 | 60.55 | 20.41 | 64 | 0.267 | 4.8 |
| 15 Apr | 78111.24 | 787.5 | -748.05 | 19.32 | 96 | -2.667 | 4.533 |
| 13 Apr | 76847.57 | 1535.55 | 431.3 | - | 14 | 1.333 | 7.2 |
| 10 Apr | 77550.25 | 1104.25 | -575.85 | - | 21 | 2.133 | 5.867 |
| 9 Apr | 76631.65 | 1680.1 | 63.95 | - | 14 | 3.733 | 3.733 |
| 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 Mar | 79116.19 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex 50 - strike price 77400 expiring on 30APR2026
Delta for 77400 PE is -
Historical price for 77400 PE is as follows
On 27 Apr SENSEX50 was trading at 77303.63. The strike last trading price was 522.8, which was -612.3 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8220
On 24 Apr SENSEX50 was trading at 76664.21. The strike last trading price was 1120.4, which was 490.15 higher than the previous day. The implied volatity was -, the open interest changed by 1682 which increased total open position to 2520
On 23 Apr SENSEX50 was trading at 77664.00. The strike last trading price was 627.1, which was 190.4 higher than the previous day. The implied volatity was -, the open interest changed by 764 which increased total open position to 838
On 22 Apr SENSEX50 was trading at 78516.49. The strike last trading price was 439.7, which was 117.45 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 74
On 21 Apr SENSEX50 was trading at 79273.33. The strike last trading price was 320.15, which was -316.75 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 48
On 20 Apr SENSEX50 was trading at 78520.30. The strike last trading price was 650, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 67
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 561.5, which was -263.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 28
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 843.5, which was 60.55 higher than the previous day. The implied volatity was 20.41, the open interest changed by 1 which increased total open position to 18
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 787.5, which was -748.05 lower than the previous day. The implied volatity was 19.32, the open interest changed by -10 which decreased total open position to 17
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 1535.55, which was 431.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 27
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 1104.25, which was -575.85 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 22
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 1680.1, which was 63.95 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14
On 8 Apr SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 SENSEX50 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 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
