SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
SENSEX 81600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
20 Sept | 84544.31 | 2256.6 | 456.60 | 10 | 0 | 10 | ||||
19 Sept | 83184.80 | 1800 | 0.00 | 0 | 0 | 10 | ||||
18 Sept | 82948.23 | 1800 | 0.00 | 0 | 0 | 10 | ||||
17 Sept | 83079.66 | 1800 | 180.00 | 10 | -10 | 10 | ||||
16 Sept | 82988.78 | 1620 | 0.00 | 0 | 0 | 20 | ||||
13 Sept | 82890.94 | 1620 | 1620.00 | 20 | 0 | 20 | ||||
12 Sept | 82962.71 | 0 | 0.00 | 0 | 0 | 20 | ||||
11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 20 | ||||
10 Sept | 81921.29 | 0 | 0.00 | 0 | 20 | 20 | ||||
9 Sept | 81559.54 | 0 | -1572.65 | 0 | 20 | 20 | ||||
6 Sept | 81183.93 | 1572.65 | 1572.65 | 20 | 20 | 20 | ||||
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 | ||||
26 Aug | 81698.11 | 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 81600 expiring on 27SEP2024
Delta for 81600 CE is -
Historical price for 81600 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 2256.6, which was 456.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1800, 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 1800, 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 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1800, which was 180.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 10
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1620, 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 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 1620, which was 1620.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
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 20
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 20
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 20 which increased total open position to 20
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was -1572.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 1572.65, which was 1572.65 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
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 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 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 81600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
20 Sept | 84544.31 | 83.95 | -41.30 | 4,360 | -770 | 680 |
19 Sept | 83184.80 | 125.25 | -198.85 | 3,450 | 820 | 1,450 |
18 Sept | 82948.23 | 324.1 | 324.10 | 1,010 | 630 | 630 |
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 |
26 Aug | 81698.11 | 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 81600 expiring on 27SEP2024
Delta for 81600 PE is -
Historical price for 81600 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 83.95, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by -770 which decreased total open position to 680
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 125.25, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 820 which increased total open position to 1450
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 324.1, which was 324.10 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 630
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 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 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