NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:41 PM IST
| NIFTY 26DEC2024 21700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23750.20 | 1950 | 30.20 | - | 25 | 0 | 8 | |||
| 24 Dec | 23727.65 | 1919.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 23753.45 | 1919.8 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 20 Dec | 23587.50 | 1919.8 | -615.65 | - | 10 | 0 | 10 | |||
| 19 Dec | 23951.70 | 2535.45 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 24198.85 | 2535.45 | -344.55 | - | 3 | 2 | 10 | |||
| 17 Dec | 24336.00 | 2880 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 16 Dec | 24668.25 | 2880 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 2880 | -130.40 | - | 4 | 2 | 4 | |||
| 12 Dec | 24548.70 | 3010.4 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Dec | 24641.80 | 3010.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 3010.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 3010.4 | -1900.40 | - | 8 | 2 | 4 | |||
| 6 Dec | 24677.80 | 4910.8 | 0.00 | - | 0 | -2 | 0 | |||
| 5 Dec | 24708.40 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 24467.45 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 4910.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 4910.8 | 4910.80 | - | 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 21700 expiring on 26DEC2024
Delta for 21700 CE is -
Historical price for 21700 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1950, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1919.8, 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 1919.8, 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 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1919.8, which was -615.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2535.45, 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 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2535.45, which was -344.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2880, 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 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2880, 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 Dec NIFTY was trading at 24768.30. The strike last trading price was 2880, which was -130.40 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3010.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3010.4, 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 3010.4, 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 3010.4, which was -1900.40 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 4910.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 4910.8, 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 Dec NIFTY was trading at 24467.45. The strike last trading price was 4910.8, 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 Dec NIFTY was trading at 24457.15. The strike last trading price was 4910.8, 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 Dec NIFTY was trading at 24276.05. The strike last trading price was 4910.8, 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 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 4910.8, 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 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 4910.8, 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 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 4910.8, 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 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 4910.8, 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 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 4910.8, 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 4910.8, 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 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 4910.8, 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 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 4910.8, which was 4910.80 higher than the previous day. The implied volatity was -, 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 21700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.05 | -1.25 | - | 1,49,839 | -29,470 | 18,406 |
| 24 Dec | 23727.65 | 1.3 | -0.45 | 47.38 | 2,04,295 | -7,268 | 48,429 |
| 23 Dec | 23753.45 | 1.75 | -1.85 | 40.44 | 3,64,467 | 18,567 | 55,246 |
| 20 Dec | 23587.50 | 3.6 | 1.55 | 30.01 | 5,16,126 | 18,494 | 36,745 |
| 19 Dec | 23951.70 | 2.05 | 0.00 | 29.55 | 37,848 | 11,826 | 17,344 |
| 18 Dec | 24198.85 | 2.05 | 0.10 | 30.23 | 16,394 | -452 | 5,518 |
| 17 Dec | 24336.00 | 1.95 | -1.35 | 29.35 | 3,706 | -249 | 5,970 |
| 16 Dec | 24668.25 | 3.3 | 0.30 | 32.63 | 4,202 | 203 | 6,214 |
| 13 Dec | 24768.30 | 3 | -0.50 | 29.48 | 15,866 | -2,669 | 6,036 |
| 12 Dec | 24548.70 | 3.5 | -0.20 | 27.16 | 6,601 | 1,023 | 8,730 |
| 11 Dec | 24641.80 | 3.7 | -0.05 | 27.13 | 7,620 | 2,172 | 7,667 |
| 10 Dec | 24610.05 | 3.75 | -0.50 | 26.30 | 1,426 | -203 | 5,495 |
| 9 Dec | 24619.00 | 4.25 | -1.25 | 26.00 | 3,382 | 161 | 5,702 |
| 6 Dec | 24677.80 | 5.5 | -0.25 | 25.21 | 7,368 | -53,798 | 5,510 |
| 5 Dec | 24708.40 | 5.75 | -0.15 | 25.00 | 15,136 | -19 | 5,867 |
| 4 Dec | 24467.45 | 5.9 | -1.70 | 23.03 | 11,977 | -390 | 5,886 |
| 3 Dec | 24457.15 | 7.6 | -0.50 | 23.26 | 10,309 | 482 | 6,326 |
| 2 Dec | 24276.05 | 8.1 | -2.10 | 21.96 | 7,238 | 457 | 5,863 |
| 29 Nov | 24131.10 | 10.2 | -1.25 | 20.59 | 8,092 | -34,883 | 5,396 |
| 28 Nov | 23914.15 | 11.45 | 2.10 | 19.60 | 9,416 | 2,115 | 2,247 |
| 27 Nov | 24274.90 | 9.35 | -5.65 | 20.60 | 4,910 | 634 | 2,231 |
| 26 Nov | 24194.50 | 15 | -2.30 | 21.35 | 1,088 | 371 | 1,608 |
| 25 Nov | 24221.90 | 17.3 | 13.90 | 21.92 | 1,905 | 1,212 | 1,227 |
| 22 Nov | 23907.25 | 3.4 | 0.00 | 7.62 | 0 | 8 | 0 |
| 21 Nov | 23349.90 | 3.4 | 0.00 | 6.05 | 0 | 0 | 0 |
| 19 Nov | 23518.50 | 3.4 | 3.40 | 6.32 | 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 21700 expiring on 26DEC2024
Delta for 21700 PE is -
Historical price for 21700 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -29470 which decreased total open position to 18406
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 47.38, the open interest changed by -7268 which decreased total open position to 48429
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1.75, which was -1.85 lower than the previous day. The implied volatity was 40.44, the open interest changed by 18567 which increased total open position to 55246
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 3.6, which was 1.55 higher than the previous day. The implied volatity was 30.01, the open interest changed by 18494 which increased total open position to 36745
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 29.55, the open interest changed by 11826 which increased total open position to 17344
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 30.23, the open interest changed by -452 which decreased total open position to 5518
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1.95, which was -1.35 lower than the previous day. The implied volatity was 29.35, the open interest changed by -249 which decreased total open position to 5970
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was 32.63, the open interest changed by 203 which increased total open position to 6214
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 29.48, the open interest changed by -2669 which decreased total open position to 6036
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1023 which increased total open position to 8730
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 27.13, the open interest changed by 2172 which increased total open position to 7667
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was 26.30, the open interest changed by -203 which decreased total open position to 5495
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was 26.00, the open interest changed by 161 which increased total open position to 5702
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by -53798 which decreased total open position to 5510
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was 25.00, the open interest changed by -19 which decreased total open position to 5867
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 5.9, which was -1.70 lower than the previous day. The implied volatity was 23.03, the open interest changed by -390 which decreased total open position to 5886
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 7.6, which was -0.50 lower than the previous day. The implied volatity was 23.26, the open interest changed by 482 which increased total open position to 6326
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 8.1, which was -2.10 lower than the previous day. The implied volatity was 21.96, the open interest changed by 457 which increased total open position to 5863
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 10.2, which was -1.25 lower than the previous day. The implied volatity was 20.59, the open interest changed by -34883 which decreased total open position to 5396
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 11.45, which was 2.10 higher than the previous day. The implied volatity was 19.60, the open interest changed by 2115 which increased total open position to 2247
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 9.35, which was -5.65 lower than the previous day. The implied volatity was 20.60, the open interest changed by 634 which increased total open position to 2231
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 15, which was -2.30 lower than the previous day. The implied volatity was 21.35, the open interest changed by 371 which increased total open position to 1608
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 17.3, which was 13.90 higher than the previous day. The implied volatity was 21.92, the open interest changed by 1212 which increased total open position to 1227
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 7.62, the open interest changed by 8 which increased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 3.4, which was 3.40 higher than the previous day. The implied volatity was 6.32, 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
