SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 82600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1850 | 850.00 | 170 | -30 | 140 | ||||
| 19 Sept | 83184.80 | 1000 | 0.00 | 0 | 0 | 170 | ||||
|
|
||||||||||
| 18 Sept | 82948.23 | 1000 | 0.00 | 0 | 0 | 170 | ||||
| 17 Sept | 83079.66 | 1000 | -11.40 | 150 | 10 | 170 | ||||
| 16 Sept | 82988.78 | 1011.4 | 132.40 | 110 | 10 | 160 | ||||
| 13 Sept | 82890.94 | 879 | -21.55 | 40 | -10 | 150 | ||||
| 12 Sept | 82962.71 | 900.55 | 250.55 | 150 | -40 | 160 | ||||
| 11 Sept | 81523.16 | 650 | 0.00 | 0 | 0 | 200 | ||||
| 10 Sept | 81921.29 | 650 | 135.00 | 130 | 200 | 200 | ||||
| 9 Sept | 81559.54 | 515 | -437.45 | 80 | 140 | 140 | ||||
| 6 Sept | 81183.93 | 952.45 | 952.45 | 150 | 140 | 140 | ||||
| 5 Sept | 82201.16 | 0 | -1199.95 | 0 | 80 | 80 | ||||
| 4 Sept | 82352.64 | 1199.95 | 1199.95 | 10 | 80 | 80 | ||||
| 3 Sept | 82555.44 | 0 | -1372.90 | 0 | 80 | 80 | ||||
| 2 Sept | 82559.84 | 1372.9 | 183.85 | 150 | 80 | 80 | ||||
| 30 Aug | 82365.77 | 1189.05 | 1189.05 | 10 | 10 | 10 | ||||
| 29 Aug | 82134.61 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 81785.56 | 0 | 0 | 0 | 0 | |||||
For Sensex - strike price 82600 expiring on 27SEP2024
Delta for 82600 CE is -
Historical price for 82600 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1850, which was 850.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 140
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1000, 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 170
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 1000, 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 170
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 1000, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 170
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 1011.4, which was 132.40 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 160
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 879, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 150
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 900.55, which was 250.55 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 160
On 11 Sept SENSEX was trading at 81523.16. The strike last trading price was 650, 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 200
On 10 Sept SENSEX was trading at 81921.29. The strike last trading price was 650, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 515, which was -437.45 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 140
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 952.45, which was 952.45 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 140
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 0, which was -1199.95 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 1199.95, which was 1199.95 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 3 Sept SENSEX was trading at 82555.44. The strike last trading price was 0, which was -1372.90 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 2 Sept SENSEX was trading at 82559.84. The strike last trading price was 1372.9, which was 183.85 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 30 Aug SENSEX was trading at 82365.77. The strike last trading price was 1189.05, which was 1189.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 82600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 119.7 | -164.20 | 14,410 | 3,410 | 4,240 |
| 19 Sept | 83184.80 | 283.9 | -306.10 | 5,980 | 480 | 830 |
| 18 Sept | 82948.23 | 590 | 137.15 | 1,410 | 270 | 350 |
| 17 Sept | 83079.66 | 452.85 | -2.90 | 150 | 70 | 80 |
| 16 Sept | 82988.78 | 455.75 | -149.25 | 10 | 10 | 10 |
| 13 Sept | 82890.94 | 605 | 605.00 | 20 | 0 | 0 |
| 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 | 0 | 0 | |
For Sensex - strike price 82600 expiring on 27SEP2024
Delta for 82600 PE is -
Historical price for 82600 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 119.7, which was -164.20 lower than the previous day. The implied volatity was -, the open interest changed by 3410 which increased total open position to 4240
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 283.9, which was -306.10 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 830
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 590, which was 137.15 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 350
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 452.85, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 80
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 455.75, which was -149.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 605, which was 605.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0