Historical option data for SENSEX
19 Jun 2026 04:09 PM IST
| SENSEX 25-Jun-2026 (3d) 71900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 76802.90 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 77409.98 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 77155.62 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 76808.48 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 76264.33 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 75527.95 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 73832.55 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 73983.18 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 73918.76 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 73524.26 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 74243.34 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 74360.01 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 74346.17 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 74649.84 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 74267.34 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 74775.74 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 75867.80 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 76009.70 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 76488.96 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 75415.35 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 75183.36 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 75318.39 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 75200.85 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 75315.04 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 75237.99 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 75398.72 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 May | 74608.98 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 74559.24 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 76015.28 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 77328.19 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 May | 77844.52 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 77958.52 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 77017.79 | 6722.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 74106.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 73319.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 73134.32 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 71947.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sensex - strike price 71900 expiring on 25JUN2026
Delta for 71900 CE is -
Historical price for 71900 CE is as follows
On 19 Jun SENSEX was trading at 76802.90. The strike last trading price was 6722.35, 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 Jun SENSEX was trading at 77409.98. The strike last trading price was 6722.35, 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 Jun SENSEX was trading at 77155.62. The strike last trading price was 6722.35, 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 Jun SENSEX was trading at 76808.48. The strike last trading price was 6722.35, 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 Jun SENSEX was trading at 76264.33. The strike last trading price was 6722.35, 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 Jun SENSEX was trading at 75527.95. The strike last trading price was 6722.35, 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 SENSEX was trading at 73832.55. The strike last trading price was 6722.35, 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 SENSEX was trading at 73983.18. The strike last trading price was 6722.35, 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 SENSEX was trading at 73918.76. The strike last trading price was 6722.35, 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 SENSEX was trading at 73524.26. The strike last trading price was 6722.35, 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 SENSEX was trading at 74243.34. The strike last trading price was 6722.35, 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 SENSEX was trading at 74360.01. The strike last trading price was 6722.35, 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 SENSEX was trading at 74346.17. The strike last trading price was 6722.35, 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 SENSEX was trading at 74649.84. The strike last trading price was 6722.35, 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 SENSEX was trading at 74267.34. The strike last trading price was 6722.35, 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 SENSEX was trading at 74775.74. The strike last trading price was 6722.35, 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 SENSEX was trading at 75867.80. The strike last trading price was 6722.35, 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 SENSEX was trading at 76009.70. The strike last trading price was 6722.35, 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 SENSEX was trading at 76488.96. The strike last trading price was 6722.35, 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 SENSEX was trading at 75415.35. The strike last trading price was 6722.35, 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 SENSEX was trading at 75183.36. The strike last trading price was 6722.35, 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 SENSEX was trading at 75318.39. The strike last trading price was 6722.35, 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 SENSEX was trading at 75200.85. The strike last trading price was 6722.35, 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 SENSEX was trading at 75315.04. The strike last trading price was 6722.35, 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 SENSEX was trading at 75237.99. The strike last trading price was 6722.35, 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 SENSEX was trading at 75398.72. The strike last trading price was 6722.35, 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 SENSEX was trading at 74608.98. The strike last trading price was 6722.35, 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 SENSEX was trading at 74559.24. The strike last trading price was 6722.35, 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 SENSEX was trading at 76015.28. The strike last trading price was 6722.35, 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 SENSEX was trading at 77328.19. The strike last trading price was 6722.35, 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 SENSEX was trading at 77844.52. The strike last trading price was 6722.35, 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 SENSEX was trading at 77958.52. The strike last trading price was 6722.35, 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 SENSEX was trading at 77017.79. The strike last trading price was 6722.35, 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 SENSEX was trading at 74106.85. 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 2 Apr SENSEX 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 SENSEX was trading at 73134.32. 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 30 Mar SENSEX 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
| SENSEX 25-Jun-2026 (3d) 71900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.18
Theta: -3.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 76802.90 | 5.95 | -3.05 (-33.89%) | 22.36 | 3,446 | 773 | 775 |
| 18 Jun | 77409.98 | 9 | 7.8 (650.00%) | 23.8 | 16 | 2 | 2 |
| 17 Jun | 77155.62 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Jun | 76808.48 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Jun | 76264.33 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Jun | 75527.95 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Jun | 73832.55 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 73983.18 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 73918.76 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 73524.26 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 74243.34 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 74360.01 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 74346.17 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 74649.84 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 74267.34 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 74775.74 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 75867.80 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 76009.70 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 76488.96 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 75415.35 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 75183.36 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 75318.39 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 75200.85 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 75315.04 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 75237.99 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 75398.72 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 May | 74608.98 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 74559.24 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 May | 76015.28 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 77328.19 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 May | 77844.52 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 77958.52 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 77017.79 | 279.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 74106.85 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 73319.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 73134.32 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 71947.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sensex - strike price 71900 expiring on 25JUN2026
Delta for 71900 PE is -0.01
Historical price for 71900 PE is as follows
On 19 Jun SENSEX was trading at 76802.90. The strike last trading price was 5.95, which was -3.05 lower than the previous day. The implied volatity was 22.36, the open interest changed by 773 which increased total open position to 775
On 18 Jun SENSEX was trading at 77409.98. The strike last trading price was 9, which was 7.8 higher than the previous day. The implied volatity was 23.8, the open interest changed by 2 which increased total open position to 2
On 17 Jun SENSEX was trading at 77155.62. The strike last trading price was 279.05, 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 Jun SENSEX was trading at 76808.48. The strike last trading price was 279.05, 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 Jun SENSEX was trading at 76264.33. The strike last trading price was 279.05, 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 Jun SENSEX was trading at 75527.95. The strike last trading price was 279.05, 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 SENSEX was trading at 73832.55. The strike last trading price was 279.05, 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 SENSEX was trading at 73983.18. The strike last trading price was 279.05, 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 SENSEX was trading at 73918.76. The strike last trading price was 279.05, 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 SENSEX was trading at 73524.26. The strike last trading price was 279.05, 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 SENSEX was trading at 74243.34. The strike last trading price was 279.05, 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 SENSEX was trading at 74360.01. The strike last trading price was 279.05, 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 SENSEX was trading at 74346.17. The strike last trading price was 279.05, 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 SENSEX was trading at 74649.84. The strike last trading price was 279.05, 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 SENSEX was trading at 74267.34. The strike last trading price was 279.05, 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 SENSEX was trading at 74775.74. The strike last trading price was 279.05, 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 SENSEX was trading at 75867.80. The strike last trading price was 279.05, 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 SENSEX was trading at 76009.70. The strike last trading price was 279.05, 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 SENSEX was trading at 76488.96. The strike last trading price was 279.05, 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 SENSEX was trading at 75415.35. The strike last trading price was 279.05, 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 SENSEX was trading at 75183.36. The strike last trading price was 279.05, 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 SENSEX was trading at 75318.39. The strike last trading price was 279.05, 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 SENSEX was trading at 75200.85. The strike last trading price was 279.05, 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 SENSEX was trading at 75315.04. The strike last trading price was 279.05, 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 SENSEX was trading at 75237.99. The strike last trading price was 279.05, 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 SENSEX was trading at 75398.72. The strike last trading price was 279.05, 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 SENSEX was trading at 74608.98. The strike last trading price was 279.05, 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 SENSEX was trading at 74559.24. The strike last trading price was 279.05, 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 SENSEX was trading at 76015.28. The strike last trading price was 279.05, 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 SENSEX was trading at 77328.19. The strike last trading price was 279.05, 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 SENSEX was trading at 77844.52. The strike last trading price was 279.05, 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 SENSEX was trading at 77958.52. The strike last trading price was 279.05, 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 SENSEX was trading at 77017.79. The strike last trading price was 279.05, 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 SENSEX was trading at 74106.85. 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 2 Apr SENSEX 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 SENSEX was trading at 73134.32. 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 30 Mar SENSEX 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
