SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 81400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 2925 | 982.00 | 110 | 40 | 180 | ||||
| 19 Sept | 83184.80 | 1943 | -151.50 | 10 | 0 | 140 | ||||
| 18 Sept | 82948.23 | 2094.5 | 394.50 | 10 | -10 | 140 | ||||
| 17 Sept | 83079.66 | 1700 | -50.00 | 20 | -10 | 150 | ||||
| 16 Sept | 82988.78 | 1750 | 0.00 | 0 | 0 | 160 | ||||
| 13 Sept | 82890.94 | 1750 | 0.00 | 0 | 0 | 160 | ||||
| 12 Sept | 82962.71 | 1750 | 550.00 | 140 | 40 | 160 | ||||
| 11 Sept | 81523.16 | 1200 | -240.00 | 40 | 10 | 120 | ||||
| 10 Sept | 81921.29 | 1440 | 258.75 | 20 | 110 | 110 | ||||
| 9 Sept | 81559.54 | 1181.25 | -604.70 | 90 | 100 | 100 | ||||
| 6 Sept | 81183.93 | 1785.95 | 1785.95 | 50 | 50 | 50 | ||||
| 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 | -1890.00 | 0 | 0 | 0 | ||||
| 30 Aug | 82365.77 | 1890 | 1890.00 | 30 | 0 | 0 | ||||
| 29 Aug | 82134.61 | 0 | 0.00 | 0 | 10 | 10 | ||||
| 28 Aug | 81785.56 | 0 | -1000.00 | 0 | 10 | 10 | ||||
| 27 Aug | 81711.76 | 1000 | 1000.00 | 10 | 10 | 10 | ||||
| 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 | ||||
| 2 Aug | 80981.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 81867.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 81741.34 | 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 | 0 | 0 | |||||
For Sensex - strike price 81400 expiring on 27SEP2024
Delta for 81400 CE is -
Historical price for 81400 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 2925, which was 982.00 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 180
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1943, which was -151.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 2094.5, which was 394.50 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 140
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1700, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 150
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1750, 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 160
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 1750, 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 160
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 1750, which was 550.00 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 160
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 1200, which was -240.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 120
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 1440, which was 258.75 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 110
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 1181.25, which was -604.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 1785.95, which was 1785.95 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
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 -1890.00 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 1890, which was 1890.00 higher 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 10 which increased total open position to 10
On 28 Aug SENSEX was trading at 81785.56. The strike last trading price was 0, which was -1000.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 27 Aug SENSEX was trading at 81711.76. The strike last trading price was 1000, which was 1000.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 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 1 Aug SENSEX was trading at 81867.55. 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 31 Jul SENSEX was trading at 81741.34. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 81400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 58.55 | -51.55 | 5,920 | -810 | 1,240 |
| 19 Sept | 83184.80 | 110.1 | 110.10 | 4,140 | 2,050 | 2,050 |
| 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 |
| 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 |
| 2 Aug | 80981.95 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 81867.55 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 81741.34 | 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 | 0 | 0 | |
For Sensex - strike price 81400 expiring on 27SEP2024
Delta for 81400 PE is -
Historical price for 81400 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 58.55, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 1240
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 110.1, which was 110.10 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2050
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 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 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 1 Aug SENSEX was trading at 81867.55. 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 31 Jul SENSEX was trading at 81741.34. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0