SENSEX50
Sensex 50
Historical option data for SENSEX50
21 Apr 2026 04:09 PM IST
| SENSEX50 30-Apr-2026 (9d) 78500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 79273.33 | 1491.95 | 394.25 | - | 2,236 | -2.4 | 857.333 | |||||||||
| 20 Apr | 78520.30 | 1061.4 | -16.25 | - | 7,180 | 478.933 | 859.733 | |||||||||
| 17 Apr | 78493.54 | 1123.35 | 254.1 | - | 2,730 | 250.133 | 380.8 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 77988.68 | 863.75 | -137.95 | 15.83 | 2,062 | 56 | 130.667 | |||||||||
| 15 Apr | 78111.24 | 990 | 352.95 | - | 685 | -89.867 | 74.667 | |||||||||
| 13 Apr | 76847.57 | 615 | -262.9 | 17.46 | 399 | 7.467 | 164.533 | |||||||||
| 10 Apr | 77550.25 | 892.05 | 195.15 | 16.2 | 634 | 95.2 | 157.067 | |||||||||
| 9 Apr | 76631.65 | 715 | -341.5 | - | 837 | -42.667 | 61.867 | |||||||||
| 8 Apr | 77562.90 | 1075.15 | 631.9 | 16.77 | 930 | 20.8 | 104.533 | |||||||||
| 7 Apr | 74616.58 | 463.95 | 34.7 | 21.27 | 52 | 4 | 83.733 | |||||||||
| 6 Apr | 74106.85 | 428 | 80.65 | 22.12 | 107 | -0.533 | 79.733 | |||||||||
| 2 Apr | 73319.55 | 331.85 | -36.3 | 20.89 | 285 | -1.067 | 80.267 | |||||||||
| 1 Apr | 73134.32 | 375 | -2.35 | 21.46 | 176 | 26.133 | 81.333 | |||||||||
| 30 Mar | 71947.55 | 395.85 | -253.5 | 24.72 | 89 | -5.6 | 55.2 | |||||||||
| 27 Mar | 73583.22 | 652.6 | -271.1 | 22.76 | 82 | 12.8 | 60.8 | |||||||||
| 25 Mar | 75273.45 | 910.65 | 160.9 | 19.73 | 48 | 1.333 | 48 | |||||||||
| 24 Mar | 74068.45 | 757.8 | 175 | 21.23 | 48 | -3.2 | 46.667 | |||||||||
| 23 Mar | 72696.39 | 574.85 | -153.55 | 23.36 | 126 | 22.667 | 49.867 | |||||||||
| 20 Mar | 74532.96 | 717.1 | 26 | 18.18 | 42 | 0.267 | 27.2 | |||||||||
| 19 Mar | 74207.24 | 723.45 | -493.3 | 18.27 | 25 | -3.467 | 26.933 | |||||||||
| 18 Mar | 76704.13 | 1216.75 | -500.35 | 15.4 | 134 | 30.4 | 30.4 | |||||||||
| 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 | |||||||||
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 78500 expiring on 30APR2026
Delta for 78500 CE is -
Historical price for 78500 CE is as follows
On 21 Apr SENSEX50 was trading at 79273.33. The strike last trading price was 1491.95, which was 394.25 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 3215
On 20 Apr SENSEX50 was trading at 78520.30. The strike last trading price was 1061.4, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 1796 which increased total open position to 3224
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 1123.35, which was 254.1 higher than the previous day. The implied volatity was -, the open interest changed by 938 which increased total open position to 1428
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 863.75, which was -137.95 lower than the previous day. The implied volatity was 15.83, the open interest changed by 210 which increased total open position to 490
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 990, which was 352.95 higher than the previous day. The implied volatity was -, the open interest changed by -337 which decreased total open position to 280
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 615, which was -262.9 lower than the previous day. The implied volatity was 17.46, the open interest changed by 28 which increased total open position to 617
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 892.05, which was 195.15 higher than the previous day. The implied volatity was 16.2, the open interest changed by 357 which increased total open position to 589
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 715, which was -341.5 lower than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 232
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 1075.15, which was 631.9 higher than the previous day. The implied volatity was 16.77, the open interest changed by 78 which increased total open position to 392
On 7 Apr SENSEX50 was trading at 74616.58. The strike last trading price was 463.95, which was 34.7 higher than the previous day. The implied volatity was 21.27, the open interest changed by 15 which increased total open position to 314
On 6 Apr SENSEX50 was trading at 74106.85. The strike last trading price was 428, which was 80.65 higher than the previous day. The implied volatity was 22.12, the open interest changed by -2 which decreased total open position to 299
On 2 Apr SENSEX50 was trading at 73319.55. The strike last trading price was 331.85, which was -36.3 lower than the previous day. The implied volatity was 20.89, the open interest changed by -4 which decreased total open position to 301
On 1 Apr SENSEX50 was trading at 73134.32. The strike last trading price was 375, which was -2.35 lower than the previous day. The implied volatity was 21.46, the open interest changed by 98 which increased total open position to 305
On 30 Mar SENSEX50 was trading at 71947.55. The strike last trading price was 395.85, which was -253.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by -21 which decreased total open position to 207
On 27 Mar SENSEX50 was trading at 73583.22. The strike last trading price was 652.6, which was -271.1 lower than the previous day. The implied volatity was 22.76, the open interest changed by 48 which increased total open position to 228
On 25 Mar SENSEX50 was trading at 75273.45. The strike last trading price was 910.65, which was 160.9 higher than the previous day. The implied volatity was 19.73, the open interest changed by 5 which increased total open position to 180
On 24 Mar SENSEX50 was trading at 74068.45. The strike last trading price was 757.8, which was 175 higher than the previous day. The implied volatity was 21.23, the open interest changed by -12 which decreased total open position to 175
On 23 Mar SENSEX50 was trading at 72696.39. The strike last trading price was 574.85, which was -153.55 lower than the previous day. The implied volatity was 23.36, the open interest changed by 85 which increased total open position to 187
On 20 Mar SENSEX50 was trading at 74532.96. The strike last trading price was 717.1, which was 26 higher than the previous day. The implied volatity was 18.18, the open interest changed by 1 which increased total open position to 102
On 19 Mar SENSEX50 was trading at 74207.24. The strike last trading price was 723.45, which was -493.3 lower than the previous day. The implied volatity was 18.27, the open interest changed by -13 which decreased total open position to 101
On 18 Mar SENSEX50 was trading at 76704.13. The strike last trading price was 1216.75, which was -500.35 lower than the previous day. The implied volatity was 15.4, the open interest changed by 114 which increased total open position to 114
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
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
| SENSEX50 30-Apr-2026 (9d) 78500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 79273.33 | 578.1 | -460.5 | - | 4,088 | 165.333 | 1,106.933 |
| 20 Apr | 78520.30 | 1072.9 | 142.6 | - | 7,738 | 572.8 | 941.6 |
| 17 Apr | 78493.54 | 831.05 | -430.1 | - | 2,050 | 265.333 | 368.8 |
| 16 Apr | 77988.68 | 1328 | 87.6 | 20 | 1,607 | 35.2 | 103.467 |
| 15 Apr | 78111.24 | 1212.2 | -830.5 | - | 675 | -70.933 | 68.267 |
| 13 Apr | 76847.57 | 2100 | 517.25 | 19.84 | 11 | -0.267 | 139.2 |
| 10 Apr | 77550.25 | 1590.8 | -568.7 | - | 123 | 29.067 | 139.467 |
| 9 Apr | 76631.65 | 2161.7 | 483.7 | - | 223 | 20.533 | 110.4 |
| 8 Apr | 77562.90 | 1617.5 | -3113.25 | 18.28 | 444 | 89.867 | 89.867 |
| 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 |
| 2 Mar | 80238.85 | 0 | 0 | - | 0 | 0 | 0 |
For Sensex 50 - strike price 78500 expiring on 30APR2026
Delta for 78500 PE is -
Historical price for 78500 PE is as follows
On 21 Apr SENSEX50 was trading at 79273.33. The strike last trading price was 578.1, which was -460.5 lower than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 4151
On 20 Apr SENSEX50 was trading at 78520.30. The strike last trading price was 1072.9, which was 142.6 higher than the previous day. The implied volatity was -, the open interest changed by 2148 which increased total open position to 3531
On 17 Apr SENSEX50 was trading at 78493.54. The strike last trading price was 831.05, which was -430.1 lower than the previous day. The implied volatity was -, the open interest changed by 995 which increased total open position to 1383
On 16 Apr SENSEX50 was trading at 77988.68. The strike last trading price was 1328, which was 87.6 higher than the previous day. The implied volatity was 20, the open interest changed by 132 which increased total open position to 388
On 15 Apr SENSEX50 was trading at 78111.24. The strike last trading price was 1212.2, which was -830.5 lower than the previous day. The implied volatity was -, the open interest changed by -266 which decreased total open position to 256
On 13 Apr SENSEX50 was trading at 76847.57. The strike last trading price was 2100, which was 517.25 higher than the previous day. The implied volatity was 19.84, the open interest changed by -1 which decreased total open position to 522
On 10 Apr SENSEX50 was trading at 77550.25. The strike last trading price was 1590.8, which was -568.7 lower than the previous day. The implied volatity was -, the open interest changed by 109 which increased total open position to 523
On 9 Apr SENSEX50 was trading at 76631.65. The strike last trading price was 2161.7, which was 483.7 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 414
On 8 Apr SENSEX50 was trading at 77562.90. The strike last trading price was 1617.5, which was -3113.25 lower than the previous day. The implied volatity was 18.28, the open interest changed by 337 which increased total open position to 337
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
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
