SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
SENSEX 80500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
20 Sept | 84544.31 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 83184.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 82948.23 | 0 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 83079.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 82988.78 | 0 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 82890.94 | 0 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 82962.71 | 0 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 81921.29 | 0 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 81559.54 | 0 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 81183.93 | 0 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 82201.16 | 0 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 82352.64 | 0 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 82555.44 | 0 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 82559.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 82365.77 | 0 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 82134.61 | 0 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 81785.56 | 0 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 81711.76 | 0 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 80905.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 80802.86 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 80424.68 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 80436.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 80981.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 80039.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
24 Jul | 80148.88 | 0 | 0.00 | 0 | 0 | 0 | ||||
23 Jul | 80429.04 | 0 | 0.00 | 0 | 0 | 0 | ||||
22 Jul | 80502.08 | 0 | 0.00 | 0 | 0 | 0 | ||||
19 Jul | 80604.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
16 Jul | 80716.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
15 Jul | 80664.86 | 0 | 0.00 | 0 | 0 | 0 | ||||
12 Jul | 80519.34 | 0 | 0.00 | 0 | 0 | 0 | ||||
9 Jul | 80351.64 | 0 | 0.00 | 0 | 0 | 0 | ||||
4 Jul | 80049.67 | 0 | 0 | 0 | 0 |
For Sensex - strike price 80500 expiring on 27SEP2024
Delta for 80500 CE is -
Historical price for 80500 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept SENSEX was trading at 82555.44. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept SENSEX was trading at 82559.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SENSEX was trading at 82365.77. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SENSEX was trading at 82134.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SENSEX was trading at 81785.56. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SENSEX was trading at 81711.76. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SENSEX was trading at 80905.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SENSEX was trading at 80802.86. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SENSEX was trading at 80424.68. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SENSEX was trading at 80436.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug SENSEX was trading at 80981.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SENSEX was trading at 80039.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SENSEX was trading at 80148.88. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SENSEX was trading at 80429.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SENSEX was trading at 80502.08. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SENSEX was trading at 80604.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SENSEX was trading at 80716.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SENSEX was trading at 80664.86. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SENSEX was trading at 80519.34. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SENSEX was trading at 80351.64. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SENSEX was trading at 80049.67. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
SENSEX 80500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
20 Sept | 84544.31 | 47 | -9.45 | 18,620 | 4,620 | 6,460 |
19 Sept | 83184.80 | 56.45 | -93.55 | 5,360 | 740 | 1,840 |
18 Sept | 82948.23 | 150 | 10.00 | 1,240 | 980 | 1,100 |
17 Sept | 83079.66 | 140 | 4.95 | 90 | 90 | 120 |
16 Sept | 82988.78 | 135.05 | 135.05 | 60 | 0 | 30 |
13 Sept | 82890.94 | 0 | 0.00 | 0 | 0 | 30 |
12 Sept | 82962.71 | 0 | 0.00 | 0 | 0 | 30 |
11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 30 |
10 Sept | 81921.29 | 0 | 0.00 | 0 | 30 | 30 |
9 Sept | 81559.54 | 0 | 0.00 | 0 | 30 | 30 |
6 Sept | 81183.93 | 0 | 0.00 | 0 | 30 | 30 |
5 Sept | 82201.16 | 0 | 0.00 | 0 | 30 | 30 |
4 Sept | 82352.64 | 0 | 0.00 | 0 | 30 | 30 |
3 Sept | 82555.44 | 0 | 0.00 | 0 | 30 | 30 |
2 Sept | 82559.84 | 0 | 0.00 | 0 | 30 | 30 |
30 Aug | 82365.77 | 0 | 0.00 | 0 | 30 | 30 |
29 Aug | 82134.61 | 0 | 0.00 | 0 | 30 | 30 |
28 Aug | 81785.56 | 0 | -550.00 | 0 | 30 | 30 |
27 Aug | 81711.76 | 550 | 550.00 | 30 | 30 | 30 |
21 Aug | 80905.30 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 80802.86 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 80424.68 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 80436.84 | 0 | 0.00 | 0 | 0 | 0 |
2 Aug | 80981.95 | 0 | 0.00 | 0 | 0 | 0 |
25 Jul | 80039.80 | 0 | 0.00 | 0 | 0 | 0 |
24 Jul | 80148.88 | 0 | 0.00 | 0 | 0 | 0 |
23 Jul | 80429.04 | 0 | 0.00 | 0 | 0 | 0 |
22 Jul | 80502.08 | 0 | 0.00 | 0 | 0 | 0 |
19 Jul | 80604.65 | 0 | 0.00 | 0 | 0 | 0 |
16 Jul | 80716.55 | 0 | 0.00 | 0 | 0 | 0 |
15 Jul | 80664.86 | 0 | 0.00 | 0 | 0 | 0 |
12 Jul | 80519.34 | 0 | 0.00 | 0 | 0 | 0 |
9 Jul | 80351.64 | 0 | 0.00 | 0 | 0 | 0 |
4 Jul | 80049.67 | 0 | 0 | 0 | 0 |
For Sensex - strike price 80500 expiring on 27SEP2024
Delta for 80500 PE is -
Historical price for 80500 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 47, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 4620 which increased total open position to 6460
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 56.45, which was -93.55 lower than the previous day. The implied volatity was -, the open interest changed by 740 which increased total open position to 1840
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 150, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 980 which increased total open position to 1100
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 140, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 120
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 135.05, which was 135.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Sept SENSEX was trading at 82555.44. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 2 Sept SENSEX was trading at 82559.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 30 Aug SENSEX was trading at 82365.77. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 29 Aug SENSEX was trading at 82134.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 28 Aug SENSEX was trading at 81785.56. The strike last trading price was 0, which was -550.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 27 Aug SENSEX was trading at 81711.76. The strike last trading price was 550, which was 550.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 21 Aug SENSEX was trading at 80905.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SENSEX was trading at 80802.86. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SENSEX was trading at 80424.68. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SENSEX was trading at 80436.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug SENSEX was trading at 80981.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SENSEX was trading at 80039.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul SENSEX was trading at 80148.88. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul SENSEX was trading at 80429.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul SENSEX was trading at 80502.08. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul SENSEX was trading at 80604.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SENSEX was trading at 80716.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul SENSEX was trading at 80664.86. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SENSEX was trading at 80519.34. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SENSEX was trading at 80351.64. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SENSEX was trading at 80049.67. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0