SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 82300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 2100 | 669.00 | 80 | 20 | 50 | ||||
| 19 Sept | 83184.80 | 1431 | 156.00 | 20 | -10 | 30 | ||||
| 18 Sept | 82948.23 | 1275 | 0.00 | 10 | 0 | 40 | ||||
| 17 Sept | 83079.66 | 1275 | 617.65 | 30 | 20 | 40 | ||||
| 16 Sept | 82988.78 | 657.35 | 0.00 | 0 | 0 | 20 | ||||
| 13 Sept | 82890.94 | 657.35 | 0.00 | 0 | 0 | 20 | ||||
|
|
||||||||||
| 12 Sept | 82962.71 | 657.35 | 657.35 | 10 | -10 | 20 | ||||
| 11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 30 | ||||
| 10 Sept | 81921.29 | 0 | 0.00 | 0 | 30 | 30 | ||||
| 9 Sept | 81559.54 | 0 | 0.00 | 0 | 30 | 30 | ||||
| 6 Sept | 81183.93 | 0 | -1426.25 | 0 | 30 | 30 | ||||
| 5 Sept | 82201.16 | 1426.25 | -5.25 | 10 | 30 | 30 | ||||
| 4 Sept | 82352.64 | 1431.5 | 1431.50 | 20 | 20 | 20 | ||||
| 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 | 0 | 0 | |||||
For Sensex - strike price 82300 expiring on 27SEP2024
Delta for 82300 CE is -
Historical price for 82300 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 2100, which was 669.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 50
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1431, which was 156.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 30
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 1275, 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 1275, which was 617.65 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 657.35, 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 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 657.35, 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 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 657.35, which was 657.35 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 20
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 30
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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 0, which was -1426.25 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 1426.25, which was -5.25 lower 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 1431.5, which was 1431.50 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
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 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 |
| 20 Sept | 84544.31 | 116 | -106.50 | 6,830 | 1,300 | 1,920 |
| 19 Sept | 83184.80 | 222.5 | -276.45 | 2,700 | 440 | 620 |
| 18 Sept | 82948.23 | 498.95 | 151.60 | 2,380 | -60 | 180 |
| 17 Sept | 83079.66 | 347.35 | -146.60 | 310 | 220 | 240 |
| 16 Sept | 82988.78 | 493.95 | 0.00 | 0 | 0 | 20 |
| 13 Sept | 82890.94 | 493.95 | 493.95 | 20 | 20 | 20 |
| 12 Sept | 82962.71 | 0 | 0.00 | 0 | 0 | 0 |
| 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 |
| 1 Aug | 81867.55 | 0 | 0 | 0 | 0 | |
For Sensex - strike price 82300 expiring on 27SEP2024
Delta for 82300 PE is -
Historical price for 82300 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 116, which was -106.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1920
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 222.5, which was -276.45 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 620
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 498.95, which was 151.60 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 180
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 347.35, which was -146.60 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 240
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 493.95, 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 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 493.95, which was 493.95 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 12 Sept SENSEX was trading at 82962.71. 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 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 1 Aug SENSEX was trading at 81867.55. 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