Historical option data for SENSEX50
11 Jun 2026 04:09 PM IST
| SENSEX50 25-Jun-2026 (13d) 79600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 73832.55 | 20.1 | -2.3 (-10.27%) | - | 0 | 0 | 0.8 | |||||||||
| 10 Jun | 73983.18 | 20.1 | -2.3 (-10.27%) | 16.75 | 1 | -0.267 | 0.8 | |||||||||
| 9 Jun | 73918.76 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 8 Jun | 73524.26 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 5 Jun | 74243.34 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 4 Jun | 74360.01 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 3 Jun | 74346.17 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 2 Jun | 74649.84 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 1 Jun | 74267.34 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 29 May | 74775.74 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 27 May | 75867.80 | 211.1 | -113.65 (-35.00%) | - | 0 | 0 | 1.067 | |||||||||
| 26 May | 76009.70 | 211.1 | -113.65 (-35.00%) | 12.59 | 5 | 0.267 | 1.067 | |||||||||
| 25 May | 76488.96 | 324.75 | 54.2 (20.03%) | 12.62 | 2 | 0.267 | 0.8 | |||||||||
| 22 May | 75415.35 | 270.55 | 32.1 (13.46%) | 14.35 | 2 | 0.533 | 0.533 | |||||||||
| 21 May | 75183.36 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 75318.39 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 75200.85 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 75315.04 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 75237.99 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 75398.72 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 74608.98 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 74559.24 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 76015.28 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 77328.19 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 77844.52 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 77958.52 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 77017.79 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 77269.40 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 76913.50 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 77496.36 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 76886.91 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 77303.63 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 76664.21 | 1662.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 77664.00 | 2602.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 79600 expiring on 25JUN2026
Delta for 79600 CE is -
Historical price for 79600 CE is as follows
On 11 Jun SENSEX50 was trading at 73832.55. The strike last trading price was 20.1, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun SENSEX50 was trading at 73983.18. The strike last trading price was 20.1, which was -2.3 lower than the previous day. The implied volatity was 16.75, the open interest changed by -1 which decreased total open position to 3
On 9 Jun SENSEX50 was trading at 73918.76. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun SENSEX50 was trading at 73524.26. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun SENSEX50 was trading at 74243.34. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Jun SENSEX50 was trading at 74360.01. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Jun SENSEX50 was trading at 74346.17. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Jun SENSEX50 was trading at 74649.84. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 May SENSEX50 was trading at 74775.74. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 May SENSEX50 was trading at 75867.80. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 May SENSEX50 was trading at 76009.70. The strike last trading price was 211.1, which was -113.65 lower than the previous day. The implied volatity was 12.59, the open interest changed by 1 which increased total open position to 4
On 25 May SENSEX50 was trading at 76488.96. The strike last trading price was 324.75, which was 54.2 higher than the previous day. The implied volatity was 12.62, the open interest changed by 1 which increased total open position to 3
On 22 May SENSEX50 was trading at 75415.35. The strike last trading price was 270.55, which was 32.1 higher than the previous day. The implied volatity was 14.35, the open interest changed by 2 which increased total open position to 2
On 21 May SENSEX50 was trading at 75183.36. The strike last trading price was 1662.9, 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 1662.9, 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 May SENSEX50 was trading at 75200.85. The strike last trading price was 1662.9, 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 1662.9, 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 1662.9, 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 1662.9, 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 1662.9, 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 1662.9, 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 May SENSEX50 was trading at 76015.28. The strike last trading price was 1662.9, 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 May SENSEX50 was trading at 77328.19. The strike last trading price was 1662.9, 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 May SENSEX50 was trading at 77844.52. The strike last trading price was 1662.9, 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 May SENSEX50 was trading at 77958.52. The strike last trading price was 1662.9, 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 May SENSEX50 was trading at 77017.79. The strike last trading price was 1662.9, 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 May SENSEX50 was trading at 77269.40. The strike last trading price was 1662.9, 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 1662.9, 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 29 Apr SENSEX50 was trading at 77496.36. The strike last trading price was 1662.9, 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 28 Apr SENSEX50 was trading at 76886.91. The strike last trading price was 1662.9, 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 Apr SENSEX50 was trading at 77303.63. The strike last trading price was 1662.9, 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 Apr SENSEX50 was trading at 76664.21. The strike last trading price was 1662.9, 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 Apr SENSEX50 was trading at 77664.00. The strike last trading price was 2602.3, 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 22 Apr SENSEX50 was trading at 78516.49. 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) 79600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 73832.55 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 73983.18 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 73918.76 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 73524.26 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 74243.34 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 74360.01 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 74346.17 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 74649.84 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 74267.34 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 74775.74 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 75867.80 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 76009.70 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 76488.96 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 75415.35 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 75183.36 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 75318.39 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 75200.85 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 75315.04 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 75237.99 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 75398.72 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 76015.28 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 77328.19 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 77844.52 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 77958.52 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 77017.79 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 77269.40 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 76913.50 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 77496.36 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 76886.91 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 77303.63 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 76664.21 | 2846.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 77664.00 | 2921.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex 50 - strike price 79600 expiring on 25JUN2026
Delta for 79600 PE is -
Historical price for 79600 PE is as follows
On 11 Jun SENSEX50 was trading at 73832.55. The strike last trading price was 2846.8, 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 2846.8, 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 2846.8, 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 2846.8, 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 Jun SENSEX50 was trading at 74243.34. The strike last trading price was 2846.8, 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 Jun SENSEX50 was trading at 74360.01. The strike last trading price was 2846.8, 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 Jun SENSEX50 was trading at 74346.17. The strike last trading price was 2846.8, 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 2846.8, 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 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 2846.8, 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 29 May SENSEX50 was trading at 74775.74. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 75867.80. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 76009.70. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 76488.96. The strike last trading price was 2846.8, 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 22 May SENSEX50 was trading at 75415.35. The strike last trading price was 2846.8, 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 21 May SENSEX50 was trading at 75183.36. The strike last trading price was 2846.8, 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 2846.8, 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 May SENSEX50 was trading at 75200.85. The strike last trading price was 2846.8, 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 2846.8, 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 2846.8, 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 2846.8, 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 2846.8, 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 2846.8, 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 May SENSEX50 was trading at 76015.28. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 77328.19. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 77844.52. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 77958.52. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 77017.79. The strike last trading price was 2846.8, 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 May SENSEX50 was trading at 77269.40. The strike last trading price was 2846.8, 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 2846.8, 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 29 Apr SENSEX50 was trading at 77496.36. The strike last trading price was 2846.8, 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 28 Apr SENSEX50 was trading at 76886.91. The strike last trading price was 2846.8, 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 Apr SENSEX50 was trading at 77303.63. The strike last trading price was 2846.8, 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 Apr SENSEX50 was trading at 76664.21. The strike last trading price was 2846.8, 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 Apr SENSEX50 was trading at 77664.00. The strike last trading price was 2921.9, 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 22 Apr SENSEX50 was trading at 78516.49. 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
