`
[--[65.84.65.76]--]
SENSEX
Sensex

84544.31 1359.51 (1.63%)

Back to Option Chain


Historical option data for SENSEX

20 Sep 2024 04:11 PM IST
SENSEX 81200 CE
Date Close Ltp Change Volume Change OI OI
20 Sept 84544.31 2250 160.00 10 10 30
19 Sept 83184.80 2090 0.00 10 0 20
18 Sept 82948.23 2090 690.00 10 -10 20
17 Sept 83079.66 1400 0.00 0 0 30
16 Sept 82988.78 1400 0.00 0 0 30
13 Sept 82890.94 1400 0.00 0 0 30
12 Sept 82962.71 1400 0.00 0 0 30
11 Sept 81523.16 1400 0.00 0 0 30
10 Sept 81921.29 1400 104.50 20 30 30
9 Sept 81559.54 1295.5 -54.50 20 40 40
6 Sept 81183.93 1350 1350.00 40 30 30
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
26 Aug 81698.11 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
2 Aug 80981.95 0 0.00 0 0 0
30 Jul 81455.40 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
18 Jul 81343.46 0 0.00 0 0 0
16 Jul 80716.55 0 0 0 0


For Sensex - strike price 81200 expiring on 27SEP2024

Delta for 81200 CE is -

Historical price for 81200 CE is as follows

On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 2250, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30


On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 2090, 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 2090, which was 690.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 20


On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1400, 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 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1400, 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 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 1400, 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 1400, 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 1400, 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 1400, which was 104.50 higher 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 1295.5, which was -54.50 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40


On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 1350, which was 1350.00 higher 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 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 26 Aug SENSEX was trading at 81698.11. 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 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 30 Jul SENSEX was trading at 81455.40. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


SENSEX 81200 PE
Date Close Ltp Change Volume Change OI OI
20 Sept 84544.31 65 -45.00 4,330 1,590 1,600
19 Sept 83184.80 110 0.00 0 0 10
18 Sept 82948.23 110 110.00 10 10 10
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
26 Aug 81698.11 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
2 Aug 80981.95 0 0.00 0 0 0
30 Jul 81455.40 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
18 Jul 81343.46 0 0.00 0 0 0
16 Jul 80716.55 0 0 0 0


For Sensex - strike price 81200 expiring on 27SEP2024

Delta for 81200 PE is -

Historical price for 81200 PE is as follows

On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 65, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 1600


On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 110, 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 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 110, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10


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 26 Aug SENSEX was trading at 81698.11. 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 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 30 Jul SENSEX was trading at 81455.40. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0