SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 82200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1198.9 | 0.00 | 0 | 0 | 80 | ||||
| 19 Sept | 83184.80 | 1198.9 | 0.00 | 0 | 0 | 80 | ||||
| 18 Sept | 82948.23 | 1198.9 | -101.00 | 10 | 10 | 80 | ||||
| 17 Sept | 83079.66 | 1299.9 | 632.50 | 30 | 30 | 70 | ||||
| 16 Sept | 82988.78 | 667.4 | 0.00 | 0 | 0 | 40 | ||||
| 13 Sept | 82890.94 | 667.4 | 0.00 | 0 | 0 | 40 | ||||
| 12 Sept | 82962.71 | 667.4 | 667.40 | 30 | 30 | 40 | ||||
| 11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 10 | ||||
| 10 Sept | 81921.29 | 0 | 0.00 | 0 | 10 | 10 | ||||
| 9 Sept | 81559.54 | 0 | 0.00 | 0 | 10 | 10 | ||||
| 6 Sept | 81183.93 | 0 | -1393.15 | 0 | 10 | 10 | ||||
| 5 Sept | 82201.16 | 1393.15 | 1393.15 | 10 | 10 | 10 | ||||
| 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 | ||||
| 1 Aug | 81867.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 81741.34 | 0 | 0 | 0 | 0 | |||||
For Sensex - strike price 82200 expiring on 27SEP2024
Delta for 82200 CE is -
Historical price for 82200 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1198.9, 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 80
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1198.9, 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 80
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 1198.9, which was -101.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 80
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1299.9, which was 632.50 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 70
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 667.4, 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 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 667.4, 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 667.4, which was 667.40 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 40
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 10
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 10 which increased total open position to 10
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 10 which increased total open position to 10
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was -1393.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 1393.15, which was 1393.15 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 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 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 82200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 101 | -98.65 | 7,810 | 720 | 1,630 |
| 19 Sept | 83184.80 | 199.65 | -267.90 | 2,720 | 530 | 910 |
| 18 Sept | 82948.23 | 467.55 | 8.90 | 2,080 | 270 | 380 |
| 17 Sept | 83079.66 | 458.65 | 0.00 | 0 | 0 | 110 |
| 16 Sept | 82988.78 | 458.65 | 0.00 | 0 | 0 | 110 |
| 13 Sept | 82890.94 | 458.65 | -115.65 | 50 | 20 | 110 |
| 12 Sept | 82962.71 | 574.3 | 574.30 | 190 | 80 | 90 |
| 11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 10 |
| 10 Sept | 81921.29 | 0 | 0.00 | 0 | 10 | 10 |
| 9 Sept | 81559.54 | 0 | 0.00 | 0 | 10 | 10 |
| 6 Sept | 81183.93 | 0 | -800.95 | 0 | 10 | 10 |
| 5 Sept | 82201.16 | 800.95 | -99.05 | 30 | 10 | 10 |
| 4 Sept | 82352.64 | 900 | 900.00 | 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 | 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 |
| 1 Aug | 81867.55 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 81741.34 | 0 | 0 | 0 | 0 | |
For Sensex - strike price 82200 expiring on 27SEP2024
Delta for 82200 PE is -
Historical price for 82200 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 101, which was -98.65 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 1630
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 199.65, which was -267.90 lower than the previous day. The implied volatity was -, the open interest changed by 530 which increased total open position to 910
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 467.55, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 380
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 458.65, 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 110
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 458.65, 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 110
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 458.65, which was -115.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 110
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 574.3, which was 574.30 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 90
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 10
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 10 which increased total open position to 10
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 10 which increased total open position to 10
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was -800.95 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 800.95, which was -99.05 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 900, which was 900.00 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 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 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