SENSEX
Sensex
Historical option data for SENSEX
17 Sep 2024 04:11 PM IST
| SENSEX 82000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Sept | 83079.66 | 1178.1 | 11.15 | 4,120 | -170 | 17,960 | ||||
| 16 Sept | 82988.78 | 1166.95 | 195.45 | 8,940 | -80 | 18,130 | ||||
| 13 Sept | 82890.94 | 971.5 | -237.25 | 26,480 | 910 | 18,210 | ||||
| 12 Sept | 82962.71 | 1208.75 | 802.85 | 76,570 | 7,950 | 17,300 | ||||
| 11 Sept | 81523.16 | 405.9 | -185.15 | 22,250 | 7,720 | 9,350 | ||||
| 10 Sept | 81921.29 | 591.05 | 97.30 | 4,400 | 1,630 | 1,630 | ||||
| 9 Sept | 81559.54 | 493.75 | 493.75 | 590 | 90 | 90 | ||||
| 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 82000 expiring on 20SEP2024
Delta for 82000 CE is -
Historical price for 82000 CE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1178.1, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -170 which decreased total open position to 17960
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1166.95, which was 195.45 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 18130
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 971.5, which was -237.25 lower than the previous day. The implied volatity was -, the open interest changed by 910 which increased total open position to 18210
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 1208.75, which was 802.85 higher than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 17300
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 405.9, which was -185.15 lower than the previous day. The implied volatity was -, the open interest changed by 7720 which increased total open position to 9350
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 591.05, which was 97.30 higher than the previous day. The implied volatity was -, the open interest changed by 1630 which increased total open position to 1630
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 493.75, which was 493.75 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
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
| SENSEX 82000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Sept | 83079.66 | 101.6 | -9.40 | 4,47,680 | 17,520 | 88,470 |
| 16 Sept | 82988.78 | 111 | -79.00 | 3,58,780 | 26,550 | 70,950 |
| 13 Sept | 82890.94 | 190 | -90.00 | 1,34,090 | 20,620 | 44,400 |
| 12 Sept | 82962.71 | 280 | -529.25 | 78,760 | 22,060 | 23,780 |
| 11 Sept | 81523.16 | 809.25 | 195.25 | 10,140 | 1,100 | 1,720 |
| 10 Sept | 81921.29 | 614 | 614.00 | 2,010 | 620 | 620 |
| 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 82000 expiring on 20SEP2024
Delta for 82000 PE is -
Historical price for 82000 PE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 101.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 17520 which increased total open position to 88470
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 111, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 26550 which increased total open position to 70950
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 190, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 20620 which increased total open position to 44400
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 280, which was -529.25 lower than the previous day. The implied volatity was -, the open interest changed by 22060 which increased total open position to 23780
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 809.25, which was 195.25 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1720
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 614, which was 614.00 higher than the previous day. The implied volatity was -, the open interest changed by 620 which increased total open position to 620
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