Historical option data for SENSEX50
12 Jun 2026 01:48 PM IST
| SENSEX50 25-Jun-2026 (13d) 78000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 75038.48 | 0 | 0 (0.00%) | - | 0 | 69.6 | 0 | |||||||||
| 11 Jun | 73832.55 | 0 | 0 (0.00%) | - | 0 | 82.933 | 0 | |||||||||
| 10 Jun | 73983.18 | 0 | 0 (0.00%) | - | 0 | -256 | 0 | |||||||||
| 9 Jun | 73918.76 | 0 | 0 (0.00%) | - | 0 | 363.467 | 0 | |||||||||
| 8 Jun | 73524.26 | 0 | 0 (0.00%) | - | 0 | 25.867 | 0 | |||||||||
| 5 Jun | 74243.34 | 0 | 0 (0.00%) | - | 0 | 11.467 | 0 | |||||||||
| 4 Jun | 74360.01 | 0 | 0 (0.00%) | - | 0 | -26.4 | 0 | |||||||||
| 3 Jun | 74346.17 | 0 | 0 (0.00%) | - | 0 | 78.933 | 0 | |||||||||
| 2 Jun | 74649.84 | 0 | 0 (0.00%) | - | 0 | -5.867 | 0 | |||||||||
| 1 Jun | 74267.34 | 0 | 0 (0.00%) | - | 0 | 21.067 | 0 | |||||||||
| 29 May | 74775.74 | 0 | 0 (0.00%) | - | 0 | 4 | 0 | |||||||||
| 27 May | 75867.80 | 0 | 0 (0.00%) | - | 0 | 7.467 | 0 | |||||||||
| 26 May | 76009.70 | 0 | 0 (0.00%) | - | 0 | 20.533 | 0 | |||||||||
| 25 May | 76488.96 | 0 | 0 (0.00%) | - | 0 | 5.6 | 0 | |||||||||
| 22 May | 75415.35 | 0 | 0 (0.00%) | - | 0 | -8.267 | 0 | |||||||||
| 21 May | 75183.36 | 0 | 0 (0.00%) | - | 0 | 6.4 | 0 | |||||||||
| 20 May | 75318.39 | 0 | 0 (0.00%) | - | 0 | -3.2 | 0 | |||||||||
| 19 May | 75200.85 | 0 | 0 (0.00%) | - | 0 | 10.4 | 0 | |||||||||
| 18 May | 75315.04 | 0 | 0 (0.00%) | - | 0 | 1.333 | 0 | |||||||||
| 15 May | 75237.99 | 0 | 0 (0.00%) | - | 0 | -0.267 | 0 | |||||||||
| 14 May | 75398.72 | 0 | 0 (0.00%) | - | 0 | 1.333 | 0 | |||||||||
| 13 May | 74608.98 | 0 | 0 (0.00%) | - | 0 | 2.133 | 0 | |||||||||
| 12 May | 74559.24 | 0 | 0 (0.00%) | - | 0 | 1.867 | 0 | |||||||||
| 11 May | 76015.28 | 0 | 0 (0.00%) | - | 0 | 20.8 | 0 | |||||||||
| 8 May | 77328.19 | 0 | 0 (0.00%) | - | 0 | -8.267 | 0 | |||||||||
| 7 May | 77844.52 | 0 | 0 (0.00%) | - | 0 | -1.867 | 0 | |||||||||
| 6 May | 77958.52 | 0 | 0 (0.00%) | - | 0 | -16.267 | 0 | |||||||||
| 5 May | 77017.79 | 0 | 0 (0.00%) | - | 0 | 16.8 | 0 | |||||||||
| 4 May | 77269.40 | 0 | 0 (0.00%) | - | 0 | 24.8 | 0 | |||||||||
| 30 Apr | 76913.50 | 0 | 0 (0.00%) | - | 0 | -9.333 | 0 | |||||||||
| 29 Apr | 77496.36 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 77550.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 76631.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 77562.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 78000 expiring on 25JUN2026
Delta for 78000 CE is -
Historical price for 78000 CE is as follows
On 12 Jun SENSEX50 was trading at 75038.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 261 which increased total open position to 0
On 11 Jun SENSEX50 was trading at 73832.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 311 which increased total open position to 0
On 10 Jun SENSEX50 was trading at 73983.18. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 0
On 9 Jun SENSEX50 was trading at 73918.76. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1363 which increased total open position to 0
On 8 Jun SENSEX50 was trading at 73524.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 0
On 5 Jun SENSEX50 was trading at 74243.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 0
On 4 Jun SENSEX50 was trading at 74360.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 0
On 3 Jun SENSEX50 was trading at 74346.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 296 which increased total open position to 0
On 2 Jun SENSEX50 was trading at 74649.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0
On 1 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 0
On 29 May SENSEX50 was trading at 74775.74. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 27 May SENSEX50 was trading at 75867.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0
On 26 May SENSEX50 was trading at 76009.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 0
On 25 May SENSEX50 was trading at 76488.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0
On 22 May SENSEX50 was trading at 75415.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 0
On 21 May SENSEX50 was trading at 75183.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0
On 20 May SENSEX50 was trading at 75318.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0
On 19 May SENSEX50 was trading at 75200.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0
On 18 May SENSEX50 was trading at 75315.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 15 May SENSEX50 was trading at 75237.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 14 May SENSEX50 was trading at 75398.72. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 13 May SENSEX50 was trading at 74608.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 12 May SENSEX50 was trading at 74559.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 11 May SENSEX50 was trading at 76015.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 0
On 8 May SENSEX50 was trading at 77328.19. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 0
On 7 May SENSEX50 was trading at 77844.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0
On 6 May SENSEX50 was trading at 77958.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 0
On 5 May SENSEX50 was trading at 77017.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 0
On 4 May SENSEX50 was trading at 77269.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 0
On 30 Apr SENSEX50 was trading at 76913.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 0
On 29 Apr SENSEX50 was trading at 77496.36. 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 SENSEX50 was trading at 77550.25. The strike last trading price was -, which was - 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 SENSEX50 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 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
| SENSEX50 25-Jun-2026 (13d) 78000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 75038.48 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Jun | 73832.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 73983.18 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 73918.76 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 73524.26 | 0 | 0 (0.00%) | - | 0 | -1.067 | 0 |
| 5 Jun | 74243.34 | 0 | 0 (0.00%) | - | 0 | 71.2 | 0 |
| 4 Jun | 74360.01 | 0 | 0 (0.00%) | - | 0 | 10.4 | 0 |
| 3 Jun | 74346.17 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 74649.84 | 0 | 0 (0.00%) | - | 0 | -4.533 | 0 |
| 1 Jun | 74267.34 | 0 | 0 (0.00%) | - | 0 | -14.133 | 0 |
| 29 May | 74775.74 | 0 | 0 (0.00%) | - | 0 | 14.133 | 0 |
| 27 May | 75867.80 | 0 | 0 (0.00%) | - | 0 | 6.933 | 0 |
| 26 May | 76009.70 | 0 | 0 (0.00%) | - | 0 | 0.267 | 0 |
| 25 May | 76488.96 | 0 | 0 (0.00%) | - | 0 | -1.867 | 0 |
| 22 May | 75415.35 | 0 | 0 (0.00%) | - | 0 | -4 | 0 |
| 21 May | 75183.36 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 75318.39 | 0 | 0 (0.00%) | - | 0 | -1.067 | 0 |
| 19 May | 75200.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 75315.04 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 75237.99 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 75398.72 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 0 | 0 (0.00%) | - | 0 | -0.267 | 0 |
| 11 May | 76015.28 | 0 | 0 (0.00%) | - | 0 | 14.933 | 0 |
| 8 May | 77328.19 | 0 | 0 (0.00%) | - | 0 | 3.2 | 0 |
| 7 May | 77844.52 | 0 | 0 (0.00%) | - | 0 | 10.933 | 0 |
| 6 May | 77958.52 | 0 | 0 (0.00%) | - | 0 | -2.933 | 0 |
| 5 May | 77017.79 | 0 | 0 (0.00%) | - | 0 | 0.533 | 0 |
| 4 May | 77269.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 76913.50 | 0 | 0 (0.00%) | - | 0 | 2.133 | 0 |
| 29 Apr | 77496.36 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Apr | 77550.25 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 76631.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 77562.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex 50 - strike price 78000 expiring on 25JUN2026
Delta for 78000 PE is -
Historical price for 78000 PE is as follows
On 12 Jun SENSEX50 was trading at 75038.48. 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 Jun SENSEX50 was trading at 73832.55. 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 10 Jun SENSEX50 was trading at 73983.18. 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 Jun SENSEX50 was trading at 73918.76. 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 8 Jun SENSEX50 was trading at 73524.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 5 Jun SENSEX50 was trading at 74243.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 267 which increased total open position to 0
On 4 Jun SENSEX50 was trading at 74360.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0
On 3 Jun SENSEX50 was trading at 74346.17. 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 Jun SENSEX50 was trading at 74649.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0
On 1 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 0
On 29 May SENSEX50 was trading at 74775.74. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 0
On 27 May SENSEX50 was trading at 75867.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0
On 26 May SENSEX50 was trading at 76009.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 25 May SENSEX50 was trading at 76488.96. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0
On 22 May SENSEX50 was trading at 75415.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 21 May SENSEX50 was trading at 75183.36. 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 May SENSEX50 was trading at 75318.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 19 May SENSEX50 was trading at 75200.85. 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 18 May SENSEX50 was trading at 75315.04. 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 May SENSEX50 was trading at 75237.99. 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 14 May SENSEX50 was trading at 75398.72. 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 May SENSEX50 was trading at 74608.98. 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 12 May SENSEX50 was trading at 74559.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 11 May SENSEX50 was trading at 76015.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 0
On 8 May SENSEX50 was trading at 77328.19. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0
On 7 May SENSEX50 was trading at 77844.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 0
On 6 May SENSEX50 was trading at 77958.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0
On 5 May SENSEX50 was trading at 77017.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 May SENSEX50 was trading at 77269.40. 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 30 Apr SENSEX50 was trading at 76913.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 29 Apr SENSEX50 was trading at 77496.36. 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 SENSEX50 was trading at 77550.25. The strike last trading price was -, which was - 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 SENSEX50 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 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
