`
Related Pages for SENSEX
[--[65.84.65.76]--]
SENSEX
Sensex
83079.66 90.88 (0.11%)

Back to Option Chain

Historical option data for SENSEX

17 Sep 2024 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume
SENSEX 82300 CE
Date Close Ltp Change Volume Change OI OI
17 Sept 83079.66 926.5 2.25 7,850 480 1,540
16 Sept 82988.78 924.25 166.25 4,420 290 1,060
13 Sept 82890.94 758 -71.35 4,320 180 770
12 Sept 82962.71 829.35 542.00 5,340 -70 590
11 Sept 81523.16 287.35 -159.55 1,440 550 660
10 Sept 81921.29 446.9 70.95 710 110 110
9 Sept 81559.54 375.95 375.95 490 100 100
6 Sept 81183.93 0 -1208.55 0 40 40
5 Sept 82201.16 1208.55 -297.20 30 40 40
4 Sept 82352.64 1505.75 1505.75 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 0 0

For Sensex - strike price 82300 expiring on 20SEP2024

Delta for 82300 CE is -

Historical price for 82300 CE is as follows

On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 926.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 1540


On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 924.25, which was 166.25 higher than the previous day. The implied volatity was -, the open interest changed by 290 which increased total open position to 1060


On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 758, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 770


On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 829.35, which was 542.00 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 590


On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 287.35, which was -159.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 660


On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 446.9, which was 70.95 higher than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 110


On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 375.95, which was 375.95 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100


On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was -1208.55 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 1208.55, which was -297.20 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40


On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 1505.75, which was 1505.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


SENSEX 82300 PE
Date Close Ltp Change Volume Change OI OI
17 Sept 83079.66 154.15 -9.85 1,37,940 9,030 17,240
16 Sept 82988.78 164 -99.85 1,42,990 4,680 8,210
13 Sept 82890.94 263.85 -61.30 18,780 3,070 3,530
12 Sept 82962.71 325.15 325.15 630 460 460
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 0 0

For Sensex - strike price 82300 expiring on 20SEP2024

Delta for 82300 PE is -

Historical price for 82300 PE is as follows

On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 154.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 9030 which increased total open position to 17240


On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 164, which was -99.85 lower than the previous day. The implied volatity was -, the open interest changed by 4680 which increased total open position to 8210


On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 263.85, which was -61.30 lower than the previous day. The implied volatity was -, the open interest changed by 3070 which increased total open position to 3530


On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 325.15, which was 325.15 higher than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 460


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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0