SENSEX
Sensex
Historical option data for SENSEX
17 Sep 2024 04:11 PM IST
| SENSEX 81900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Sept | 83079.66 | 1210.4 | -78.20 | 100 | 10 | 970 | ||||
| 16 Sept | 82988.78 | 1288.6 | 170.15 | 960 | 190 | 960 | ||||
| 13 Sept | 82890.94 | 1118.45 | -11.25 | 450 | -180 | 770 | ||||
| 12 Sept | 82962.71 | 1129.7 | 629.85 | 10,030 | -250 | 950 | ||||
| 11 Sept | 81523.16 | 499.85 | -141.40 | 4,340 | 1,000 | 1,200 | ||||
| 10 Sept | 81921.29 | 641.25 | 72.95 | 3,440 | 200 | 200 | ||||
| 9 Sept | 81559.54 | 568.3 | -332.45 | 510 | 250 | 250 | ||||
| 6 Sept | 81183.93 | 900.75 | -282.05 | 20 | 80 | 80 | ||||
|
|
||||||||||
| 5 Sept | 82201.16 | 1182.8 | -452.15 | 60 | 60 | 60 | ||||
| 4 Sept | 82352.64 | 1634.95 | 1634.95 | 40 | 40 | 40 | ||||
| 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 | 0 | 0 | |||||
For Sensex - strike price 81900 expiring on 20SEP2024
Delta for 81900 CE is -
Historical price for 81900 CE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1210.4, which was -78.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 970
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1288.6, which was 170.15 higher than the previous day. The implied volatity was -, the open interest changed by 190 which increased total open position to 960
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 1118.45, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 770
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 1129.7, which was 629.85 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 950
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 499.85, which was -141.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1200
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 641.25, which was 72.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 568.3, which was -332.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 900.75, which was -282.05 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 1182.8, which was -452.15 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 1634.95, which was 1634.95 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 81900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Sept | 83079.66 | 91.1 | -8.20 | 99,790 | 3,000 | 13,350 |
| 16 Sept | 82988.78 | 99.3 | -77.05 | 77,850 | 6,910 | 10,350 |
| 13 Sept | 82890.94 | 176.35 | -72.55 | 15,440 | 1,200 | 3,440 |
| 12 Sept | 82962.71 | 248.9 | -422.10 | 14,320 | 1,630 | 2,240 |
| 11 Sept | 81523.16 | 671 | 122.10 | 2,120 | 560 | 610 |
| 10 Sept | 81921.29 | 548.9 | 548.90 | 490 | 50 | 50 |
| 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 |
| 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 | 0 | 0 | |
For Sensex - strike price 81900 expiring on 20SEP2024
Delta for 81900 PE is -
Historical price for 81900 PE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 91.1, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13350
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 99.3, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by 6910 which increased total open position to 10350
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 176.35, which was -72.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3440
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 248.9, which was -422.10 lower than the previous day. The implied volatity was -, the open interest changed by 1630 which increased total open position to 2240
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 671, which was 122.10 higher than the previous day. The implied volatity was -, the open interest changed by 560 which increased total open position to 610
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 548.9, which was 548.90 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0