SENSEX
Sensex
Historical option data for SENSEX
20 Sep 2024 04:11 PM IST
| SENSEX 83300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 84544.31 | 1203.9 | 537.45 | 44,410 | 590 | 3,620 | ||||
| 19 Sept | 83184.80 | 666.45 | 108.85 | 10,440 | 2,500 | 3,030 | ||||
| 18 Sept | 82948.23 | 557.6 | -26.90 | 2,500 | 310 | 530 | ||||
| 17 Sept | 83079.66 | 584.5 | 7.40 | 790 | 0 | 220 | ||||
| 16 Sept | 82988.78 | 577.1 | 577.10 | 270 | 220 | 220 | ||||
| 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 83300 expiring on 27SEP2024
Delta for 83300 CE is -
Historical price for 83300 CE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 1203.9, which was 537.45 higher than the previous day. The implied volatity was -, the open interest changed by 590 which increased total open position to 3620
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 666.45, which was 108.85 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3030
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 557.6, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 310 which increased total open position to 530
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 584.5, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 577.1, which was 577.10 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 220
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
| SENSEX 83300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 84544.31 | 228.05 | -257.75 | 69,700 | 6,860 | 8,600 |
| 19 Sept | 83184.80 | 485.8 | -417.15 | 14,210 | 1,290 | 1,740 |
| 18 Sept | 82948.23 | 902.95 | 174.15 | 4,280 | -400 | 450 |
| 17 Sept | 83079.66 | 728.8 | 0.00 | 1,160 | 430 | 850 |
| 16 Sept | 82988.78 | 728.8 | 728.80 | 700 | 420 | 420 |
| 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 83300 expiring on 27SEP2024
Delta for 83300 PE is -
Historical price for 83300 PE is as follows
On 20 Sept SENSEX was trading at 84544.31. The strike last trading price was 228.05, which was -257.75 lower than the previous day. The implied volatity was -, the open interest changed by 6860 which increased total open position to 8600
On 19 Sept SENSEX was trading at 83184.80. The strike last trading price was 485.8, which was -417.15 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 1740
On 18 Sept SENSEX was trading at 82948.23. The strike last trading price was 902.95, which was 174.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 450
On 17 Sept SENSEX was trading at 83079.66. The strike last trading price was 728.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 430 which increased total open position to 850
On 16 Sept SENSEX was trading at 82988.78. The strike last trading price was 728.8, which was 728.80 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
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