NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:41 PM IST
| NIFTY 26DEC2024 21600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23750.20 | 2154.65 | -147.25 | - | 17 | -5 | 31 | |||
| 24 Dec | 23727.65 | 2301.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 23753.45 | 2301.9 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 20 Dec | 23587.50 | 2301.9 | -113.15 | 79.94 | 19 | 37 | 37 | |||
| 19 Dec | 23951.70 | 2415.05 | -234.95 | 39.02 | 12 | -4 | 24 | |||
| 18 Dec | 24198.85 | 2650 | -245.00 | - | 4 | -1 | 31 | |||
| 17 Dec | 24336.00 | 2895 | -340.00 | 63.13 | 4 | 36 | 36 | |||
| 16 Dec | 24668.25 | 3235 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 24768.30 | 3235 | 55.00 | - | 10 | -3 | 35 | |||
| 12 Dec | 24548.70 | 3180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 3180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 3180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 3180 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 24677.80 | 3180 | 130.00 | - | 10 | -2 | 34 | |||
| 5 Dec | 24708.40 | 3050 | 90.00 | - | 15 | 0 | 27 | |||
| 4 Dec | 24467.45 | 2960 | 20.00 | - | 6 | 27 | 27 | |||
| 3 Dec | 24457.15 | 2940 | 230.00 | - | 33 | 10 | 16 | |||
| 2 Dec | 24276.05 | 2710 | 0.00 | - | 3 | 0 | 3 | |||
| 29 Nov | 24131.10 | 2710 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 2710 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 2710 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 2710 | -2298.45 | - | 3 | 2 | 2 | |||
| 25 Nov | 24221.90 | 5008.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 23907.25 | 5008.45 | 5008.45 | - | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 23532.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 24199.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 24213.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 23995.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 24304.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 24205.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24340.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 24466.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 24339.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 24180.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 24399.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 24435.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 24472.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 24781.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 24854.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 24749.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 24971.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 25057.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 25127.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 24964.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 24998.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 24981.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 25013.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 24795.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 25014.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 25250.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 25796.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 25810.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 26173.35 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty - strike price 21600 expiring on 26DEC2024
Delta for 21600 CE is -
Historical price for 21600 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 2154.65, which was -147.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 31
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2301.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2301.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2301.9, which was -113.15 lower than the previous day. The implied volatity was 79.94, the open interest changed by 37 which increased total open position to 37
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2415.05, which was -234.95 lower than the previous day. The implied volatity was 39.02, the open interest changed by -4 which decreased total open position to 24
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2650, which was -245.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2895, which was -340.00 lower than the previous day. The implied volatity was 63.13, the open interest changed by 36 which increased total open position to 36
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3235, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3235, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 35
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 3180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 3180, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 34
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 3050, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2960, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2940, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 16
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 2710, 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 3
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 2710, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 2710, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 2710, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 2710, which was -2298.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 5008.45, 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 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 5008.45, which was 5008.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NIFTY was trading at 24205.35. 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 which decreased total open position to
On 30 Oct NIFTY was trading at 24340.85. 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 which decreased total open position to
On 29 Oct NIFTY was trading at 24466.85. 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 which decreased total open position to
On 28 Oct NIFTY was trading at 24339.15. 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 which decreased total open position to
On 25 Oct NIFTY was trading at 24180.80. 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 which decreased total open position to
On 24 Oct NIFTY was trading at 24399.40. 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 which decreased total open position to
On 23 Oct NIFTY was trading at 24435.50. 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 which decreased total open position to
On 22 Oct NIFTY was trading at 24472.10. 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 which decreased total open position to
On 21 Oct NIFTY was trading at 24781.10. 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 which decreased total open position to
On 18 Oct NIFTY was trading at 24854.05. 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 which decreased total open position to
On 17 Oct NIFTY was trading at 24749.85. 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 which decreased total open position to
On 16 Oct NIFTY was trading at 24971.30. 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 which decreased total open position to
On 15 Oct NIFTY was trading at 25057.35. 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 which decreased total open position to
On 14 Oct NIFTY was trading at 25127.95. 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 which decreased total open position to
On 11 Oct NIFTY was trading at 24964.25. 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 which decreased total open position to
On 10 Oct NIFTY was trading at 24998.45. 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 which decreased total open position to
On 9 Oct NIFTY was trading at 24981.95. 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 which decreased total open position to
On 8 Oct NIFTY was trading at 25013.15. 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 which decreased total open position to
On 7 Oct NIFTY was trading at 24795.75. 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 which decreased total open position to
On 4 Oct NIFTY was trading at 25014.60. 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 which decreased total open position to
On 3 Oct NIFTY was trading at 25250.10. 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 which decreased total open position to
On 1 Oct NIFTY was trading at 25796.90. 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 which decreased total open position to
On 30 Sept NIFTY was trading at 25810.85. 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 which decreased total open position to
On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTY 26DEC2024 21600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.05 | -1.10 | - | 6,46,777 | -1,04,553 | 1,28,846 |
| 24 Dec | 23727.65 | 1.15 | -0.65 | - | 4,16,408 | -37,622 | 2,33,803 |
| 23 Dec | 23753.45 | 1.8 | -1.15 | 42.39 | 7,64,580 | 45,311 | 2,71,806 |
| 20 Dec | 23587.50 | 2.95 | 0.95 | 30.61 | 8,75,565 | 1,56,740 | 2,33,528 |
| 19 Dec | 23951.70 | 2 | 0.00 | 30.66 | 3,10,850 | 8,326 | 1,99,223 |
| 18 Dec | 24198.85 | 2 | 0.05 | 31.25 | 21,165 | -2,07,452 | 35,381 |
| 17 Dec | 24336.00 | 1.95 | 0.00 | 30.39 | 22,656 | -1,89,853 | 31,111 |
| 16 Dec | 24668.25 | 1.95 | -0.70 | 31.68 | 32,358 | 11,676 | 27,824 |
| 13 Dec | 24768.30 | 2.65 | 0.25 | 29.94 | 22,321 | 191 | 16,148 |
| 12 Dec | 24548.70 | 2.4 | -0.70 | 26.81 | 9,978 | -52 | 15,991 |
| 11 Dec | 24641.80 | 3.1 | -0.15 | 27.40 | 5,185 | -43 | 16,043 |
| 10 Dec | 24610.05 | 3.25 | -0.65 | 26.67 | 7,214 | 80 | 16,086 |
| 9 Dec | 24619.00 | 3.9 | -1.55 | 26.52 | 6,155 | 13,955 | 16,014 |
| 6 Dec | 24677.80 | 5.45 | -0.35 | 25.94 | 12,029 | -150 | 16,693 |
| 5 Dec | 24708.40 | 5.8 | -0.15 | 25.78 | 17,014 | -1,71,816 | 16,879 |
| 4 Dec | 24467.45 | 5.95 | -0.70 | 23.79 | 13,276 | -2,43,966 | 17,117 |
| 3 Dec | 24457.15 | 6.65 | -0.60 | 23.56 | 16,560 | -2,47,887 | 17,701 |
| 2 Dec | 24276.05 | 7.25 | 0.15 | 22.33 | 18,845 | -2,14,038 | 18,551 |
| 29 Nov | 24131.10 | 7.1 | -6.75 | 20.19 | 26,270 | -1,28,986 | 17,620 |
| 28 Nov | 23914.15 | 13.85 | 5.80 | 20.95 | 26,978 | 298 | 15,831 |
| 27 Nov | 24274.90 | 8.05 | -4.75 | 20.82 | 23,170 | 15,621 | 15,621 |
| 26 Nov | 24194.50 | 12.8 | -2.35 | 21.50 | 17,217 | 20,037 | 23,041 |
| 25 Nov | 24221.90 | 15.15 | -11.30 | 22.13 | 31,865 | 14,680 | 16,392 |
| 22 Nov | 23907.25 | 26.45 | 26.45 | 21.07 | 7,762 | 1,712 | 1,712 |
| 21 Nov | 23349.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 23518.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 23453.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 23532.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 23559.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 23883.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 24141.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 23995.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 24304.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 24205.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24340.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24466.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 24339.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 24180.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 24399.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 24435.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 24472.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 24781.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 24854.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 25250.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 26173.35 | 0.00 | - | 0 | 0 | 0 | |
For Nifty - strike price 21600 expiring on 26DEC2024
Delta for 21600 PE is -
Historical price for 21600 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -104553 which decreased total open position to 128846
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -37622 which decreased total open position to 233803
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 42.39, the open interest changed by 45311 which increased total open position to 271806
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was 30.61, the open interest changed by 156740 which increased total open position to 233528
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by 8326 which increased total open position to 199223
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 31.25, the open interest changed by -207452 which decreased total open position to 35381
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 30.39, the open interest changed by -189853 which decreased total open position to 31111
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was 31.68, the open interest changed by 11676 which increased total open position to 27824
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was 29.94, the open interest changed by 191 which increased total open position to 16148
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was 26.81, the open interest changed by -52 which decreased total open position to 15991
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by -43 which decreased total open position to 16043
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 26.67, the open interest changed by 80 which increased total open position to 16086
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 3.9, which was -1.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 13955 which increased total open position to 16014
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was 25.94, the open interest changed by -150 which decreased total open position to 16693
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 5.8, which was -0.15 lower than the previous day. The implied volatity was 25.78, the open interest changed by -171816 which decreased total open position to 16879
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 5.95, which was -0.70 lower than the previous day. The implied volatity was 23.79, the open interest changed by -243966 which decreased total open position to 17117
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 6.65, which was -0.60 lower than the previous day. The implied volatity was 23.56, the open interest changed by -247887 which decreased total open position to 17701
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 7.25, which was 0.15 higher than the previous day. The implied volatity was 22.33, the open interest changed by -214038 which decreased total open position to 18551
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 7.1, which was -6.75 lower than the previous day. The implied volatity was 20.19, the open interest changed by -128986 which decreased total open position to 17620
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 13.85, which was 5.80 higher than the previous day. The implied volatity was 20.95, the open interest changed by 298 which increased total open position to 15831
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 8.05, which was -4.75 lower than the previous day. The implied volatity was 20.82, the open interest changed by 15621 which increased total open position to 15621
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 12.8, which was -2.35 lower than the previous day. The implied volatity was 21.50, the open interest changed by 20037 which increased total open position to 23041
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 15.15, which was -11.30 lower than the previous day. The implied volatity was 22.13, the open interest changed by 14680 which increased total open position to 16392
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 26.45, which was 26.45 higher than the previous day. The implied volatity was 21.07, the open interest changed by 1712 which increased total open position to 1712
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NIFTY was trading at 24205.35. 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 which decreased total open position to
On 30 Oct NIFTY was trading at 24340.85. 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 which decreased total open position to
On 29 Oct NIFTY was trading at 24466.85. 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 which decreased total open position to
On 28 Oct NIFTY was trading at 24339.15. 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 which decreased total open position to
On 25 Oct NIFTY was trading at 24180.80. 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 which decreased total open position to
On 24 Oct NIFTY was trading at 24399.40. 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 which decreased total open position to
On 23 Oct NIFTY was trading at 24435.50. 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 which decreased total open position to
On 22 Oct NIFTY was trading at 24472.10. 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 which decreased total open position to
On 21 Oct NIFTY was trading at 24781.10. 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 which decreased total open position to
On 18 Oct NIFTY was trading at 24854.05. 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 which decreased total open position to
On 17 Oct NIFTY was trading at 24749.85. 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 which decreased total open position to
On 16 Oct NIFTY was trading at 24971.30. 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 which decreased total open position to
On 15 Oct NIFTY was trading at 25057.35. 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 which decreased total open position to
On 14 Oct NIFTY was trading at 25127.95. 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 which decreased total open position to
On 11 Oct NIFTY was trading at 24964.25. 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 which decreased total open position to
On 10 Oct NIFTY was trading at 24998.45. 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 which decreased total open position to
On 9 Oct NIFTY was trading at 24981.95. 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 which decreased total open position to
On 8 Oct NIFTY was trading at 25013.15. 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 which decreased total open position to
On 7 Oct NIFTY was trading at 24795.75. 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 which decreased total open position to
On 4 Oct NIFTY was trading at 25014.60. 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 which decreased total open position to
On 3 Oct NIFTY was trading at 25250.10. 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 which decreased total open position to
On 1 Oct NIFTY was trading at 25796.90. 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 which decreased total open position to
On 30 Sept NIFTY was trading at 25810.85. 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 which decreased total open position to
On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
