SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 83200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1285.25 | 555.10 | 22,890 | -1,700 | 1,430 | ||||
| 19 Sept | 83184.80 | 730.15 | 123.15 | 10,220 | 2,150 | 3,130 | ||||
| 18 Sept | 82948.23 | 607 | -33.15 | 3,590 | 600 | 980 | ||||
| 17 Sept | 83079.66 | 640.15 | -2.90 | 1,030 | 100 | 380 | ||||
| 16 Sept | 82988.78 | 643.05 | -32.50 | 370 | 270 | 280 | ||||
|
|
||||||||||
| 13 Sept | 82890.94 | 675.55 | 675.55 | 10 | 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 83200 expiring on 27SEP2024
Delta for 83200 CE is -
Historical price for 83200 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1285.25, which was 555.10 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 1430
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 730.15, which was 123.15 higher than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 3130
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 607, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 980
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 640.15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 380
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 643.05, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 280
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 675.55, which was 675.55 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 83200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 210 | -247.45 | 67,210 | 2,580 | 6,740 |
| 19 Sept | 83184.80 | 457.45 | -403.40 | 18,350 | 3,700 | 4,160 |
| 18 Sept | 82948.23 | 860.85 | 179.60 | 2,610 | -350 | 460 |
| 17 Sept | 83079.66 | 681.25 | -1.25 | 1,090 | 340 | 810 |
| 16 Sept | 82988.78 | 682.5 | -186.35 | 470 | 460 | 470 |
| 13 Sept | 82890.94 | 868.85 | 868.85 | 50 | 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 83200 expiring on 27SEP2024
Delta for 83200 PE is -
Historical price for 83200 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 210, which was -247.45 lower than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 6740
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 457.45, which was -403.40 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 4160
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 860.85, which was 179.60 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 460
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 681.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 810
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 682.5, which was -186.35 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 470
On 13 Sept SENSEX was trading at 82890.94. The strike last trading price was 868.85, which was 868.85 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