SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
SENSEX 82100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
20 Sept | 84544.31 | 2100 | 553.75 | 40 | -20 | 20 | ||||
19 Sept | 83184.80 | 1546.25 | 246.25 | 30 | 0 | 40 | ||||
18 Sept | 82948.23 | 1300 | 0.00 | 0 | 0 | 40 | ||||
17 Sept | 83079.66 | 1300 | -132.35 | 10 | 0 | 40 | ||||
16 Sept | 82988.78 | 1432.35 | 532.35 | 10 | 0 | 40 | ||||
13 Sept | 82890.94 | 900 | 0.00 | 0 | 0 | 40 | ||||
12 Sept | 82962.71 | 900 | 0.00 | 10 | 10 | 40 | ||||
11 Sept | 81523.16 | 900 | 0.00 | 0 | 0 | 30 | ||||
10 Sept | 81921.29 | 900 | 900.00 | 40 | 30 | 30 | ||||
9 Sept | 81559.54 | 0 | -1000.00 | 0 | 20 | 20 | ||||
6 Sept | 81183.93 | 1000 | -330.00 | 10 | 20 | 20 | ||||
|
||||||||||
5 Sept | 82201.16 | 1330 | -220.40 | 10 | 10 | 10 | ||||
4 Sept | 82352.64 | 1550.4 | 1550.40 | 10 | 10 | 10 | ||||
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 | -1216.50 | 0 | 0 | 0 | ||||
29 Aug | 82134.61 | 1216.5 | 1216.50 | 40 | 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 | 0 | 0 |
For Sensex - strike price 82100 expiring on 27SEP2024
Delta for 82100 CE is -
Historical price for 82100 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 2100, which was 553.75 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 20
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1546.25, which was 246.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 1300, 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 40
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1300, which was -132.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1432.35, which was 532.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 900, 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 40
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 900, 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 40
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 900, 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 900, which was 900.00 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 0, which was -1000.00 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 1000, which was -330.00 lower 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 1330, which was -220.40 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 1550.4, which was 1550.40 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 -1216.50 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 1216.5, which was 1216.50 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
SENSEX 82100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
20 Sept | 84544.31 | 89.6 | -94.50 | 11,690 | -210 | 2,740 |
19 Sept | 83184.80 | 184.1 | -252.40 | 6,170 | 2,440 | 2,950 |
18 Sept | 82948.23 | 436.5 | 125.50 | 3,330 | 380 | 510 |
17 Sept | 83079.66 | 311 | -100.00 | 60 | 60 | 130 |
16 Sept | 82988.78 | 411 | 0.00 | 0 | 0 | 70 |
13 Sept | 82890.94 | 411 | -53.00 | 20 | 0 | 70 |
12 Sept | 82962.71 | 464 | 464.00 | 260 | 50 | 70 |
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 | -1004.75 | 0 | 20 | 20 |
6 Sept | 81183.93 | 1004.75 | 0.00 | 10 | 20 | 20 |
5 Sept | 82201.16 | 1004.75 | 99.80 | 20 | 10 | 10 |
4 Sept | 82352.64 | 904.95 | 134.95 | 10 | 10 | 10 |
3 Sept | 82555.44 | 770 | -120.00 | 160 | 10 | 10 |
2 Sept | 82559.84 | 890 | -85.20 | 140 | 130 | 130 |
30 Aug | 82365.77 | 975.2 | 975.20 | 10 | 10 | 10 |
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 | 0 | 0 |
For Sensex - strike price 82100 expiring on 27SEP2024
Delta for 82100 PE is -
Historical price for 82100 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 89.6, which was -94.50 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 2740
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 184.1, which was -252.40 lower than the previous day. The implied volatity was -, the open interest changed by 2440 which increased total open position to 2950
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 436.5, which was 125.50 higher than the previous day. The implied volatity was -, the open interest changed by 380 which increased total open position to 510
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 311, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 130
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 411, 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 70
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 411, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 464, which was 464.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 70
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 -1004.75 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 1004.75, 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 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 1004.75, which was 99.80 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 904.95, which was 134.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 3 Sept SENSEX was trading at 82555.44. The strike last trading price was 770, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 2 Sept SENSEX was trading at 82559.84. The strike last trading price was 890, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 130
On 30 Aug SENSEX was trading at 82365.77. The strike last trading price was 975.2, which was 975.20 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0