SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 83100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1300 | 510.75 | 14,820 | -530 | 2,260 | ||||
| 19 Sept | 83184.80 | 789.25 | 125.70 | 7,350 | 1,230 | 2,790 | ||||
|
|
||||||||||
| 18 Sept | 82948.23 | 663.55 | -38.45 | 5,450 | 150 | 1,560 | ||||
| 17 Sept | 83079.66 | 702 | 17.25 | 3,230 | 860 | 1,410 | ||||
| 16 Sept | 82988.78 | 684.75 | 84.75 | 1,470 | 320 | 550 | ||||
| 13 Sept | 82890.94 | 600 | -682.70 | 630 | 130 | 230 | ||||
| 12 Sept | 82962.71 | 1282.7 | 1282.70 | 100 | 100 | 100 | ||||
| 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 83100 expiring on 27SEP2024
Delta for 83100 CE is -
Historical price for 83100 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1300, which was 510.75 higher than the previous day. The implied volatity was -, the open interest changed by -530 which decreased total open position to 2260
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 789.25, which was 125.70 higher than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 2790
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 663.55, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1560
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 702, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 860 which increased total open position to 1410
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 684.75, which was 84.75 higher than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 550
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 600, which was -682.70 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 230
On 12 Sept SENSEX was trading at 82962.71. The strike last trading price was 1282.7, which was 1282.70 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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 83100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 196 | -219.00 | 33,080 | 1,960 | 4,750 |
| 19 Sept | 83184.80 | 415 | -395.00 | 16,880 | 1,260 | 2,790 |
| 18 Sept | 82948.23 | 810 | 175.60 | 4,520 | -390 | 1,530 |
| 17 Sept | 83079.66 | 634.4 | 20.45 | 3,310 | 1,380 | 1,920 |
| 16 Sept | 82988.78 | 613.95 | 613.95 | 1,510 | 540 | 540 |
| 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 83100 expiring on 27SEP2024
Delta for 83100 PE is -
Historical price for 83100 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 196, which was -219.00 lower than the previous day. The implied volatity was -, the open interest changed by 1960 which increased total open position to 4750
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 415, which was -395.00 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 2790
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 810, which was 175.60 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 1530
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 634.4, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 1920
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 613.95, which was 613.95 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 540
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