SENSEX50
Sensex 50
Historical option data for SENSEX50
17 Apr 2026 04:11 PM IST
| SENSEX50 30-Apr-2026 (12d) 78000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 78493.54 | 1431.7 | 304.75 | - | 6,032 | 460.533 | 971.2 | |||||||||
| 16 Apr | 77988.68 | 1128.05 | -166.5 | 16.08 | 2,615 | 121.067 | 510.667 | |||||||||
| 15 Apr | 78111.24 | 1268.15 | 425.9 | - | 2,392 | 137.333 | 389.6 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 76847.57 | 820 | -329 | 17.97 | 1,523 | 60.8 | 252.267 | |||||||||
| 10 Apr | 77550.25 | 1118.65 | 204.05 | 15.61 | 1,349 | -5.867 | 191.467 | |||||||||
| 9 Apr | 76631.65 | 937.95 | -372.85 | - | 2,544 | 8.533 | 197.333 | |||||||||
| 8 Apr | 77562.90 | 1337.7 | 759.95 | 17.41 | 1,863 | 38.4 | 188.8 | |||||||||
| 7 Apr | 74616.58 | 568.2 | 21.45 | 21.25 | 452 | 51.467 | 150.4 | |||||||||
| 6 Apr | 74106.85 | 542 | 114.9 | 22.36 | 409 | -4.8 | 98.933 | |||||||||
| 2 Apr | 73319.55 | 407.2 | -61.75 | 20.87 | 342 | 4.267 | 103.733 | |||||||||
| 1 Apr | 73134.32 | 484.5 | 9.65 | 21.97 | 346 | 8.267 | 99.467 | |||||||||
| 30 Mar | 71947.55 | 479.75 | -298.5 | 24.94 | 350 | 18.133 | 91.2 | |||||||||
| 27 Mar | 73583.22 | 796.7 | -316.35 | 23.24 | 312 | -2.4 | 73.067 | |||||||||
| 25 Mar | 75273.45 | 1108 | 231.5 | 20.23 | 383 | 4.8 | 75.467 | |||||||||
| 24 Mar | 74068.45 | 945.05 | 255.15 | 21.99 | 154 | -4.533 | 70.667 | |||||||||
| 23 Mar | 72696.39 | 679.5 | -240.45 | 23.54 | 188 | 0.8 | 75.2 | |||||||||
| 20 Mar | 74532.96 | 917.75 | 58.1 | 18.98 | 158 | 20.8 | 74.4 | |||||||||
| 19 Mar | 74207.24 | 900 | -669.85 | 19.83 | 89 | -8 | 53.6 | |||||||||
| 18 Mar | 76704.13 | 1569.85 | 169.85 | 16.76 | 47 | 2.4 | 61.6 | |||||||||
| 17 Mar | 76070.84 | 1400 | 125 | 17.71 | 25 | -3.2 | 59.2 | |||||||||
| 16 Mar | 75502.85 | 1300 | -200 | 19.24 | 14 | -0.8 | 62.4 | |||||||||
| 13 Mar | 74563.92 | 1500 | -101 | 22.75 | 2 | -0.267 | 63.2 | |||||||||
| 12 Mar | 76034.42 | 1601 | -409.05 | - | 173 | 42.933 | 63.467 | |||||||||
| 11 Mar | 76863.71 | 2023.05 | -1180.55 | 18.48 | 76 | 19.733 | 20.533 | |||||||||
| 10 Mar | 78205.98 | 2100 | -1000 | - | 0 | 0 | 0.8 | |||||||||
| 9 Mar | 77566.16 | 2100 | -1000 | 15.36 | 2 | 0.533 | 0.8 | |||||||||
| 6 Mar | 78918.90 | 3100 | -484.2 | 15.05 | 1 | 0 | 0.267 | |||||||||
| 5 Mar | 80015.90 | 3432.3 | -1058.75 | - | 0 | 0 | 0.267 | |||||||||
| 4 Mar | 79116.19 | 3432.3 | -1058.75 | - | 0 | 0 | 0.267 | |||||||||
| 2 Mar | 80238.85 | 3432.3 | -1058.75 | - | 1 | 0.267 | 0.267 | |||||||||
For Sensex 50 - strike price 78000 expiring on 30APR2026
Delta for 78000 CE is -
Historical price for 78000 CE is as follows
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 1431.7, which was 304.75 higher than the previous day. The implied volatity was -, the open interest changed by 1727 which increased total open position to 3642
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 1128.05, which was -166.5 lower than the previous day. The implied volatity was 16.08, the open interest changed by 454 which increased total open position to 1915
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 1268.15, which was 425.9 higher than the previous day. The implied volatity was -, the open interest changed by 515 which increased total open position to 1461
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 820, which was -329 lower than the previous day. The implied volatity was 17.97, the open interest changed by 228 which increased total open position to 946
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 1118.65, which was 204.05 higher than the previous day. The implied volatity was 15.61, the open interest changed by -22 which decreased total open position to 718
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 937.95, which was -372.85 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 740
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 1337.7, which was 759.95 higher than the previous day. The implied volatity was 17.41, the open interest changed by 144 which increased total open position to 708
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 568.2, which was 21.45 higher than the previous day. The implied volatity was 21.25, the open interest changed by 193 which increased total open position to 564
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 542, which was 114.9 higher than the previous day. The implied volatity was 22.36, the open interest changed by -18 which decreased total open position to 371
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 407.2, which was -61.75 lower than the previous day. The implied volatity was 20.87, the open interest changed by 16 which increased total open position to 389
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 484.5, which was 9.65 higher than the previous day. The implied volatity was 21.97, the open interest changed by 31 which increased total open position to 373
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 479.75, which was -298.5 lower than the previous day. The implied volatity was 24.94, the open interest changed by 68 which increased total open position to 342
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 796.7, which was -316.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by -9 which decreased total open position to 274
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 1108, which was 231.5 higher than the previous day. The implied volatity was 20.23, the open interest changed by 18 which increased total open position to 283
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 945.05, which was 255.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by -17 which decreased total open position to 265
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 679.5, which was -240.45 lower than the previous day. The implied volatity was 23.54, the open interest changed by 3 which increased total open position to 282
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 917.75, which was 58.1 higher than the previous day. The implied volatity was 18.98, the open interest changed by 78 which increased total open position to 279
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 900, which was -669.85 lower than the previous day. The implied volatity was 19.83, the open interest changed by -30 which decreased total open position to 201
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 1569.85, which was 169.85 higher than the previous day. The implied volatity was 16.76, the open interest changed by 9 which increased total open position to 231
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 1400, which was 125 higher than the previous day. The implied volatity was 17.71, the open interest changed by -12 which decreased total open position to 222
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 1300, which was -200 lower than the previous day. The implied volatity was 19.24, the open interest changed by -3 which decreased total open position to 234
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 1500, which was -101 lower than the previous day. The implied volatity was 22.75, the open interest changed by -1 which decreased total open position to 237
On 12 Mar SENSEX50 was trading at 76034.42. The strike last trading price was 1601, which was -409.05 lower than the previous day. The implied volatity was -, the open interest changed by 161 which increased total open position to 238
On 11 Mar SENSEX50 was trading at 76863.71. The strike last trading price was 2023.05, which was -1180.55 lower than the previous day. The implied volatity was 18.48, the open interest changed by 74 which increased total open position to 77
On 10 Mar SENSEX50 was trading at 78205.98. The strike last trading price was 2100, which was -1000 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar SENSEX50 was trading at 77566.16. The strike last trading price was 2100, which was -1000 lower than the previous day. The implied volatity was 15.36, the open interest changed by 2 which increased total open position to 3
On 6 Mar SENSEX50 was trading at 78918.90. The strike last trading price was 3100, which was -484.2 lower than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 1
On 5 Mar SENSEX50 was trading at 80015.90. The strike last trading price was 3432.3, which was -1058.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar SENSEX50 was trading at 79116.19. The strike last trading price was 3432.3, which was -1058.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar SENSEX50 was trading at 80238.85. The strike last trading price was 3432.3, which was -1058.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
| SENSEX50 30-Apr-2026 (12d) 78000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 78493.54 | 710.05 | -330.9 | - | 6,730 | 539.733 | 1,002.4 |
| 16 Apr | 77988.68 | 1091.6 | 71.35 | 20.23 | 4,045 | 120.267 | 462.667 |
| 15 Apr | 78111.24 | 1039.9 | -729.05 | - | 2,823 | 143.2 | 342.4 |
| 13 Apr | 76847.57 | 1775 | 425.25 | - | 383 | 31.2 | 199.2 |
| 10 Apr | 77550.25 | 1343.25 | -521.8 | 18.58 | 680 | -20.8 | 168 |
| 9 Apr | 76631.65 | 1911 | 474.05 | - | 728 | 120.533 | 188.8 |
| 8 Apr | 77562.90 | 1393.35 | -2980.2 | 18.56 | 563 | 29.867 | 68.267 |
| 7 Apr | 74616.58 | 4000 | -610 | - | 0 | 0 | 38.4 |
| 6 Apr | 74106.85 | 4000 | -610 | 23.66 | 2 | -0.533 | 38.4 |
| 2 Apr | 73319.55 | 4610 | -138.5 | 22.94 | 16 | 3.467 | 38.933 |
| 1 Apr | 73134.32 | 4748.5 | -1064.7 | 24.54 | 23 | -2.933 | 35.467 |
| 30 Mar | 71947.55 | 5700 | 1600 | 21.92 | 33 | 5.6 | 38.4 |
| 27 Mar | 73583.22 | 4100 | 871.95 | 17.74 | 15 | 3.733 | 32.8 |
| 25 Mar | 75273.45 | 3285 | -812.55 | 22.66 | 90 | 19.467 | 29.067 |
| 24 Mar | 74068.45 | 4071.35 | -2529 | 23.56 | 40 | 4 | 9.6 |
| 23 Mar | 72696.39 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 20 Mar | 74532.96 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 19 Mar | 74207.24 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 18 Mar | 76704.13 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 17 Mar | 76070.84 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 16 Mar | 75502.85 | 2442.75 | 220.75 | - | 0 | 0 | 5.6 |
| 13 Mar | 74563.92 | 2442.75 | 220.75 | - | 22 | 0 | 5.6 |
| 12 Mar | 76034.42 | 2442.75 | 220.75 | - | 22 | 5.333 | 5.6 |
| 11 Mar | 76863.71 | 2222 | 42 | 18.96 | 1 | 0 | 0.267 |
| 10 Mar | 78205.98 | 2180 | -1697.1 | 24.33 | 1 | 0.267 | 0.267 |
| 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 |
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex 50 - strike price 78000 expiring on 30APR2026
Delta for 78000 PE is -
Historical price for 78000 PE is as follows
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 710.05, which was -330.9 lower than the previous day. The implied volatity was -, the open interest changed by 2024 which increased total open position to 3759
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 1091.6, which was 71.35 higher than the previous day. The implied volatity was 20.23, the open interest changed by 451 which increased total open position to 1735
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 1039.9, which was -729.05 lower than the previous day. The implied volatity was -, the open interest changed by 537 which increased total open position to 1284
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 1775, which was 425.25 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 747
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 1343.25, which was -521.8 lower than the previous day. The implied volatity was 18.58, the open interest changed by -78 which decreased total open position to 630
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 1911, which was 474.05 higher than the previous day. The implied volatity was -, the open interest changed by 452 which increased total open position to 708
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 1393.35, which was -2980.2 lower than the previous day. The implied volatity was 18.56, the open interest changed by 112 which increased total open position to 256
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 4000, which was -610 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 4000, which was -610 lower than the previous day. The implied volatity was 23.66, the open interest changed by -2 which decreased total open position to 144
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 4610, which was -138.5 lower than the previous day. The implied volatity was 22.94, the open interest changed by 13 which increased total open position to 146
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 4748.5, which was -1064.7 lower than the previous day. The implied volatity was 24.54, the open interest changed by -11 which decreased total open position to 133
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 5700, which was 1600 higher than the previous day. The implied volatity was 21.92, the open interest changed by 21 which increased total open position to 144
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 4100, which was 871.95 higher than the previous day. The implied volatity was 17.74, the open interest changed by 14 which increased total open position to 123
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 3285, which was -812.55 lower than the previous day. The implied volatity was 22.66, the open interest changed by 73 which increased total open position to 109
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 4071.35, which was -2529 lower than the previous day. The implied volatity was 23.56, the open interest changed by 15 which increased total open position to 36
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar SENSEX50 was trading at 76070.84. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Mar SENSEX50 was trading at 75502.85. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 13 Mar SENSEX50 was trading at 74563.92. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Mar SENSEX50 was trading at 76034.42. The strike last trading price was 2442.75, which was 220.75 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 21
On 11 Mar SENSEX50 was trading at 76863.71. The strike last trading price was 2222, which was 42 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SENSEX50 was trading at 78205.98. The strike last trading price was 2180, which was -1697.1 lower than the previous day. The implied volatity was 24.33, the open interest changed by 1 which increased total open position to 1
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
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
