SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 80900 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 | ||||
| 23 Aug | 81086.21 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 81053.19 | 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 | ||||
| 29 Jul | 81355.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 81332.72 | 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 | ||||
| 18 Jul | 81343.46 | 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 | 0 | 0 | |||||
For Sensex - strike price 80900 expiring on 27SEP2024
Delta for 80900 CE is -
Historical price for 80900 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 23 Aug SENSEX was trading at 81086.21. 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 Aug SENSEX was trading at 81053.19. 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 29 Jul SENSEX was trading at 81355.84. 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 26 Jul SENSEX was trading at 81332.72. 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 18 Jul SENSEX was trading at 81343.46. 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 80900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 57.3 | -59.70 | 1,740 | 1,190 | 1,210 |
| 19 Sept | 83184.80 | 117 | 0.00 | 0 | 0 | 20 |
| 18 Sept | 82948.23 | 117 | 0.00 | 0 | 0 | 20 |
| 17 Sept | 83079.66 | 117 | -193.70 | 20 | -20 | 20 |
| 16 Sept | 82988.78 | 310.7 | 83.70 | 10 | 10 | 40 |
| 13 Sept | 82890.94 | 227 | 0.00 | 20 | 20 | 30 |
| 12 Sept | 82962.71 | 227 | 227.00 | 10 | 0 | 10 |
| 11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 10 |
| 10 Sept | 81921.29 | 0 | 0.00 | 0 | 10 | 10 |
| 9 Sept | 81559.54 | 0 | -418.90 | 0 | 10 | 10 |
| 6 Sept | 81183.93 | 418.9 | 418.90 | 10 | 10 | 10 |
| 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 |
| 23 Aug | 81086.21 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 81053.19 | 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 |
| 29 Jul | 81355.84 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 81332.72 | 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 |
| 18 Jul | 81343.46 | 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 | 0 | 0 | |
For Sensex - strike price 80900 expiring on 27SEP2024
Delta for 80900 PE is -
Historical price for 80900 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 57.3, which was -59.70 lower than the previous day. The implied volatity was -, the open interest changed by 1190 which increased total open position to 1210
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 117, 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 20
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 117, 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 20
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 117, which was -193.70 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 20
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 310.7, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 40
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 227, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 30
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 227, which was 227.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
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 10
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 10 which increased total open position to 10
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was -418.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 418.9, which was 418.90 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 23 Aug SENSEX was trading at 81086.21. 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 Aug SENSEX was trading at 81053.19. 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 29 Jul SENSEX was trading at 81355.84. 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 26 Jul SENSEX was trading at 81332.72. 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 18 Jul SENSEX was trading at 81343.46. 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0