Historical option data for SENSEX50
01 Jun 2026 04:09 PM IST
| SENSEX50 25-Jun-2026 (24d) 81200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 74267.34 | 76.1 | -24.4 (-24.28%) | - | 0 | 0 | 1.333 | |||||||||
| 29 May | 74775.74 | 76.1 | -24.4 (-24.28%) | - | 0 | 0 | 1.333 | |||||||||
| 27 May | 75867.80 | 76.1 | -24.4 (-24.28%) | - | 0 | 0 | 1.333 | |||||||||
| 26 May | 76009.70 | 76.1 | -24.4 (-24.28%) | 13.01 | 2 | -0.533 | 1.333 | |||||||||
| 25 May | 76488.96 | 100.5 | 0 (0.00%) | 12.28 | 1 | 0.267 | 1.867 | |||||||||
| 22 May | 75415.35 | 100.5 | 4.6 (4.80%) | 14.18 | 2 | 0.533 | 1.6 | |||||||||
| 21 May | 75183.36 | 149 | 0 (0.00%) | - | 0 | 0 | 1.067 | |||||||||
| 20 May | 75318.39 | 149 | 0 (0.00%) | - | 0 | 0 | 1.067 | |||||||||
| 19 May | 75200.85 | 149 | 0 (0.00%) | 15.34 | 1 | 0.267 | 1.067 | |||||||||
| 18 May | 75315.04 | 149 | -90 (-37.66%) | 14.75 | 2 | 0.533 | 0.8 | |||||||||
| 15 May | 75237.99 | 239 | -26.15 (-9.86%) | 16.09 | 1 | 0.267 | 0.267 | |||||||||
| 14 May | 75398.72 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 74608.98 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 74559.24 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 76015.28 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 77328.19 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 77844.52 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 77958.52 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 77017.79 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 77269.40 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 76913.50 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 77496.36 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 76886.91 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 77303.63 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 76664.21 | 1110.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 77664.00 | 1937.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex 50 - strike price 81200 expiring on 25JUN2026
Delta for 81200 CE is -
Historical price for 81200 CE is as follows
On 1 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 76.1, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 May SENSEX50 was trading at 74775.74. The strike last trading price was 76.1, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 May SENSEX50 was trading at 75867.80. The strike last trading price was 76.1, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 May SENSEX50 was trading at 76009.70. The strike last trading price was 76.1, which was -24.4 lower than the previous day. The implied volatity was 13.01, the open interest changed by -2 which decreased total open position to 5
On 25 May SENSEX50 was trading at 76488.96. The strike last trading price was 100.5, which was 0 lower than the previous day. The implied volatity was 12.28, the open interest changed by 1 which increased total open position to 7
On 22 May SENSEX50 was trading at 75415.35. The strike last trading price was 100.5, which was 4.6 higher than the previous day. The implied volatity was 14.18, the open interest changed by 2 which increased total open position to 6
On 21 May SENSEX50 was trading at 75183.36. The strike last trading price was 149, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May SENSEX50 was trading at 75318.39. The strike last trading price was 149, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May SENSEX50 was trading at 75200.85. The strike last trading price was 149, which was 0 lower than the previous day. The implied volatity was 15.34, the open interest changed by 1 which increased total open position to 4
On 18 May SENSEX50 was trading at 75315.04. The strike last trading price was 149, which was -90 lower than the previous day. The implied volatity was 14.75, the open interest changed by 2 which increased total open position to 3
On 15 May SENSEX50 was trading at 75237.99. The strike last trading price was 239, which was -26.15 lower than the previous day. The implied volatity was 16.09, the open interest changed by 1 which increased total open position to 1
On 14 May SENSEX50 was trading at 75398.72. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May SENSEX50 was trading at 74608.98. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May SENSEX50 was trading at 74559.24. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May SENSEX50 was trading at 76015.28. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May SENSEX50 was trading at 77328.19. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May SENSEX50 was trading at 77844.52. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May SENSEX50 was trading at 77958.52. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May SENSEX50 was trading at 77017.79. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May SENSEX50 was trading at 77269.40. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr SENSEX50 was trading at 76913.50. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr SENSEX50 was trading at 77496.36. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr SENSEX50 was trading at 76886.91. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr SENSEX50 was trading at 77303.63. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr SENSEX50 was trading at 76664.21. The strike last trading price was 1110.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SENSEX50 was trading at 77664.00. The strike last trading price was 1937.6, 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 (24d) 81200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 74267.34 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 74775.74 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 75867.80 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 76009.70 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 76488.96 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 75415.35 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 75183.36 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 75318.39 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 75200.85 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 75315.04 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 75237.99 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 75398.72 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 76015.28 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 77328.19 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 77844.52 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 77958.52 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 77017.79 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 77269.40 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 76913.50 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 77496.36 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 76886.91 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 77303.63 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 76664.21 | 3879.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 77664.00 | 3841.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 78516.49 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex 50 - strike price 81200 expiring on 25JUN2026
Delta for 81200 PE is -
Historical price for 81200 PE is as follows
On 1 Jun SENSEX50 was trading at 74267.34. The strike last trading price was 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3879.5, 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 3841.8, 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 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
