SENSEX
Sensex
Historical option data for SENSEX
17 Sep 2024 04:11 PM IST
| SENSEX 82200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Sept | 83079.66 | 1000 | -13.55 | 2,880 | 20 | 15,450 | ||||
| 16 Sept | 82988.78 | 1013.55 | 103.30 | 4,200 | -10 | 15,430 | ||||
| 13 Sept | 82890.94 | 910.25 | 21.70 | 18,980 | 14,830 | 15,440 | ||||
| 12 Sept | 82962.71 | 888.55 | 566.75 | 5,450 | -130 | 610 | ||||
| 11 Sept | 81523.16 | 321.8 | -168.25 | 1,540 | 700 | 740 | ||||
| 10 Sept | 81921.29 | 490.05 | 490.05 | 510 | 40 | 40 | ||||
| 9 Sept | 81559.54 | 0 | -1169.75 | 0 | 40 | 40 | ||||
| 6 Sept | 81183.93 | 1169.75 | -151.20 | 10 | 40 | 40 | ||||
| 5 Sept | 82201.16 | 1320.95 | 1320.95 | 30 | 30 | 30 | ||||
| 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 | 0 | 0 | |||||
For Sensex - strike price 82200 expiring on 20SEP2024
Delta for 82200 CE is -
Historical price for 82200 CE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1000, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 15450
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1013.55, which was 103.30 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 15430
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 910.25, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by 14830 which increased total open position to 15440
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 888.55, which was 566.75 higher than the previous day. The implied volatity was -, the open interest changed by -130 which decreased total open position to 610
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 321.8, which was -168.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 740
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 490.05, which was 490.05 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was -1169.75 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 1169.75, which was -151.20 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 1320.95, which was 1320.95 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 82200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Sept | 83079.66 | 138.75 | -4.70 | 99,980 | 5,550 | 14,550 |
| 16 Sept | 82988.78 | 143.45 | -101.55 | 76,680 | 2,920 | 9,000 |
| 13 Sept | 82890.94 | 245 | -71.75 | 30,550 | 2,330 | 6,080 |
| 12 Sept | 82962.71 | 316.75 | 316.75 | 12,190 | 3,750 | 3,750 |
| 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 | 0 | 0 | |
For Sensex - strike price 82200 expiring on 20SEP2024
Delta for 82200 PE is -
Historical price for 82200 PE is as follows
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 138.75, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 14550
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 143.45, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 2920 which increased total open position to 9000
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 245, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by 2330 which increased total open position to 6080
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 316.75, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0