SENSEX
Sensex
Historical option data for SENSEX
15 Apr 2025 12:26 PM IST
| SENSEX 15APR2025 71200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 76812.77 | 4062 | 1282.6 | 0.00 | 0 | 0 | 1 | |||
| 11 Apr | 75157.26 | 4062 | 1282.6 | 28.41 | 1 | 1 | 1 | |||
| 9 Apr | 73847.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 74227.08 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 73137.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Apr | 75364.69 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 76295.36 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 76617.44 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 76024.51 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 77414.92 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 77606.43 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 77288.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 78017.19 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 77984.38 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 76905.51 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 76348.06 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 75449.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 75301.26 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 74169.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Sensex - strike price 71200 expiring on 15APR2025
Delta for 71200 CE is 0.00
Historical price for 71200 CE is as follows
On 15 Apr SENSEX was trading at 76812.77. The strike last trading price was 4062, which was 1282.6 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 11 Apr SENSEX was trading at 75157.26. The strike last trading price was 4062, which was 1282.6 higher than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 1
On 9 Apr SENSEX was trading at 73847.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SENSEX was trading at 74227.08. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SENSEX was trading at 73137.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr SENSEX was trading at 75364.69. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr SENSEX was trading at 76295.36. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SENSEX was trading at 76617.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SENSEX was trading at 76024.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar SENSEX was trading at 77414.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SENSEX was trading at 77606.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SENSEX was trading at 77288.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SENSEX was trading at 78017.19. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SENSEX was trading at 77984.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SENSEX was trading at 76905.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SENSEX was trading at 76348.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SENSEX was trading at 75449.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SENSEX was trading at 75301.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SENSEX was trading at 74169.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SENSEX 15APR2025 71200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 76812.77 | 1.25 | -33.95 | - | 23,066 | -1,090 | 2,760 |
| 11 Apr | 75157.26 | 39.95 | -138.95 | 30.54 | 76,715 | 2,600 | 3,850 |
| 9 Apr | 73847.15 | 176.35 | 29.85 | 27.25 | 22,763 | 1,146 | 1,250 |
| 8 Apr | 74227.08 | 154.15 | -758.35 | 26.54 | 453 | 104 | 104 |
| 7 Apr | 73137.90 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 75364.69 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 76295.36 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 76617.44 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 76024.51 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 77414.92 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 77606.43 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 77288.50 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 78017.19 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 77984.38 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 76905.51 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 76348.06 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 75449.05 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 75301.26 | 70 | -112 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 74169.95 | 70 | -112 | 0.00 | 0 | 0 | 0 |
For Sensex - strike price 71200 expiring on 15APR2025
Delta for 71200 PE is -
Historical price for 71200 PE is as follows
On 15 Apr SENSEX was trading at 76812.77. The strike last trading price was 1.25, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by -1090 which decreased total open position to 2760
On 11 Apr SENSEX was trading at 75157.26. The strike last trading price was 39.95, which was -138.95 lower than the previous day. The implied volatity was 30.54, the open interest changed by 2600 which increased total open position to 3850
On 9 Apr SENSEX was trading at 73847.15. The strike last trading price was 176.35, which was 29.85 higher than the previous day. The implied volatity was 27.25, the open interest changed by 1146 which increased total open position to 1250
On 8 Apr SENSEX was trading at 74227.08. The strike last trading price was 154.15, which was -758.35 lower than the previous day. The implied volatity was 26.54, the open interest changed by 104 which increased total open position to 104
On 7 Apr SENSEX was trading at 73137.90. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr SENSEX was trading at 75364.69. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr SENSEX was trading at 76295.36. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SENSEX was trading at 76617.44. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SENSEX was trading at 76024.51. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar SENSEX was trading at 77414.92. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SENSEX was trading at 77606.43. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SENSEX was trading at 77288.50. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SENSEX was trading at 78017.19. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SENSEX was trading at 77984.38. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SENSEX was trading at 76905.51. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SENSEX was trading at 76348.06. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SENSEX was trading at 75449.05. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SENSEX was trading at 75301.26. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SENSEX was trading at 74169.95. The strike last trading price was 70, which was -112 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
