SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 82900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1547.6 | 653.35 | 6,010 | -200 | 390 | ||||
| 19 Sept | 83184.80 | 894.25 | 201.45 | 1,180 | 200 | 590 | ||||
| 18 Sept | 82948.23 | 692.8 | -112.15 | 1,130 | 120 | 390 | ||||
|
|
||||||||||
| 17 Sept | 83079.66 | 804.95 | 56.75 | 260 | 100 | 270 | ||||
| 16 Sept | 82988.78 | 748.2 | -3.25 | 660 | 160 | 170 | ||||
| 13 Sept | 82890.94 | 751.45 | 751.45 | 70 | 10 | 10 | ||||
| 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 82900 expiring on 27SEP2024
Delta for 82900 CE is -
Historical price for 82900 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1547.6, which was 653.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 390
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 894.25, which was 201.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 590
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 692.8, which was -112.15 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 390
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 804.95, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 270
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 748.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 170
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 751.45, which was 751.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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
| SENSEX 82900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 154.25 | -199.25 | 20,670 | 2,070 | 3,760 |
| 19 Sept | 83184.80 | 353.5 | -366.05 | 10,910 | 740 | 1,690 |
| 18 Sept | 82948.23 | 719.55 | 142.60 | 4,260 | 160 | 950 |
| 17 Sept | 83079.66 | 576.95 | 6.95 | 540 | 140 | 790 |
| 16 Sept | 82988.78 | 570 | -200.45 | 2,010 | 300 | 650 |
| 13 Sept | 82890.94 | 770.45 | 770.45 | 1,100 | 350 | 350 |
| 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 82900 expiring on 27SEP2024
Delta for 82900 PE is -
Historical price for 82900 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 154.25, which was -199.25 lower than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 3760
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 353.5, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 740 which increased total open position to 1690
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 719.55, which was 142.60 higher than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 950
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 576.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 790
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 570, which was -200.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 650
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 770.45, which was 770.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
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