SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 82800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1704.7 | 692.95 | 3,600 | -70 | 480 | ||||
|
|
||||||||||
| 19 Sept | 83184.80 | 1011.75 | 191.75 | 480 | 230 | 550 | ||||
| 18 Sept | 82948.23 | 820 | -67.00 | 310 | 170 | 320 | ||||
| 17 Sept | 83079.66 | 887 | -1.60 | 160 | 0 | 150 | ||||
| 16 Sept | 82988.78 | 888.6 | 88.60 | 180 | 90 | 150 | ||||
| 13 Sept | 82890.94 | 800 | 247.35 | 100 | 30 | 60 | ||||
| 12 Sept | 82962.71 | 552.65 | 552.65 | 30 | 10 | 30 | ||||
| 11 Sept | 81523.16 | 0 | 0.00 | 0 | 0 | 20 | ||||
| 10 Sept | 81921.29 | 0 | 0.00 | 0 | 20 | 20 | ||||
| 9 Sept | 81559.54 | 0 | -525.00 | 0 | 20 | 20 | ||||
| 6 Sept | 81183.93 | 525 | 525.00 | 30 | 20 | 20 | ||||
| 5 Sept | 82201.16 | 0 | -1535.90 | 0 | 20 | 20 | ||||
| 4 Sept | 82352.64 | 1535.9 | 151.85 | 10 | 20 | 20 | ||||
| 3 Sept | 82555.44 | 1384.05 | 1384.05 | 10 | 10 | 10 | ||||
| 2 Sept | 82559.84 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 82365.77 | 0 | 0 | 0 | 0 | |||||
For Sensex - strike price 82800 expiring on 27SEP2024
Delta for 82800 CE is -
Historical price for 82800 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1704.7, which was 692.95 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 480
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 1011.75, which was 191.75 higher than the previous day. The implied volatity was -, the open interest changed by 230 which increased total open position to 550
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 820, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 320
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 887, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 888.6, which was 88.60 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 150
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 800, which was 247.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 552.65, which was 552.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30
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 20
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 20 which increased total open position to 20
On 9 Sept SENSEX was trading at 81559.54. The strike last trading price was 0, which was -525.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 6 Sept SENSEX was trading at 81183.93. The strike last trading price was 525, which was 525.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 5 Sept SENSEX was trading at 82201.16. The strike last trading price was 0, which was -1535.90 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 4 Sept SENSEX was trading at 82352.64. The strike last trading price was 1535.9, which was 151.85 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 1384.05, which was 1384.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SENSEX 82800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 152.6 | -181.00 | 20,660 | 2,360 | 3,180 |
| 19 Sept | 83184.80 | 333.6 | -326.35 | 8,820 | 240 | 820 |
| 18 Sept | 82948.23 | 659.95 | 155.95 | 4,290 | 420 | 580 |
| 17 Sept | 83079.66 | 504 | 504.00 | 380 | 160 | 160 |
| 16 Sept | 82988.78 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 82890.94 | 0 | 0.00 | 0 | 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 | 0 | 0 | |
For Sensex - strike price 82800 expiring on 27SEP2024
Delta for 82800 PE is -
Historical price for 82800 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 152.6, which was -181.00 lower than the previous day. The implied volatity was -, the open interest changed by 2360 which increased total open position to 3180
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 333.6, which was -326.35 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 820
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 659.95, which was 155.95 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 580
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 504, which was 504.00 higher than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 160
On 16 Sept SENSEX was trading at 82988.78. 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 13 Sept SENSEX was trading at 82890.94. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0