NIFTY
Nifty
Historical option data for NIFTY
20 Dec 2024 04:11 PM IST
| NIFTY 26DEC2024 21800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 7.85
Theta: -52.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23587.50 | 2086.05 | -362.95 | 72.72 | 0.667 | 0 | 17.667 | |||
| 19 Dec | 23951.70 | 2449 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 24198.85 | 2449 | -151.00 | - | 2.667 | 16.333 | 16.333 | |||
| 17 Dec | 24336.00 | 2600 | -170.00 | 41.48 | 13.667 | -8.667 | 19.333 | |||
| 16 Dec | 24668.25 | 2770 | 0.00 | 0.00 | 0 | -1.667 | 0 | |||
| 13 Dec | 24768.30 | 2770 | -133.25 | - | 4.333 | 26.667 | 26.667 | |||
| 12 Dec | 24548.70 | 2903.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 2903.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 2903.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 2903.25 | -2.25 | - | 3.333 | 31 | 31 | |||
| 6 Dec | 24677.80 | 2905.5 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Dec | 24708.40 | 2905.5 | 105.50 | - | 6.667 | 28.667 | 28.667 | |||
| 4 Dec | 24467.45 | 2800 | 409.00 | 23.16 | 1.333 | 26 | 26 | |||
| 3 Dec | 24457.15 | 2391 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 2391 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 2391 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 2391 | 656.00 | 26.75 | 10.667 | 20 | 20 | |||
| 27 Nov | 24274.90 | 1735 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1735 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1735 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1735 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1735 | -134.50 | - | 14.333 | 13.333 | 13.333 | |||
| 19 Nov | 23518.50 | 1869.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 1869.5 | -2943.75 | - | 1 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4813.25 | 4813.25 | - | 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 21800 expiring on 26DEC2024
Delta for 21800 CE is 0.82
Historical price for 21800 CE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2086.05, which was -362.95 lower than the previous day. The implied volatity was 72.72, the open interest changed by 0 which decreased total open position to 53
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2449, 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 Dec NIFTY was trading at 24198.85. The strike last trading price was 2449, which was -151.00 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 49
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2600, which was -170.00 lower than the previous day. The implied volatity was 41.48, the open interest changed by -26 which decreased total open position to 58
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2770, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2770, which was -133.25 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2903.25, 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 2903.25, 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 2903.25, 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 2903.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 93
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2905.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2905.5, which was 105.50 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 86
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2800, which was 409.00 higher than the previous day. The implied volatity was 23.16, the open interest changed by 78 which increased total open position to 78
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2391, 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 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 2391, 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 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 2391, 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 2391, which was 656.00 higher than the previous day. The implied volatity was 26.75, the open interest changed by 60 which increased total open position to 60
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1735, 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 1735, 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 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1735, 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 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1735, 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 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1735, which was -134.50 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1869.5, 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 1869.5, which was -2943.75 lower than the previous day. The implied volatity was -, 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 4813.25, which was 4813.25 higher than the previous day. The implied volatity was -, 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 21800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.06
Theta: -2.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23587.50 | 4.3 | 1.95 | 29.33 | 1,00,707.667 | 7,341.333 | 20,168.333 |
| 19 Dec | 23951.70 | 2.35 | 0.15 | 28.82 | 21,203.667 | 12,172.667 | 14,797.667 |
| 18 Dec | 24198.85 | 2.2 | 0.05 | 29.36 | 5,127 | 443.667 | 5,680.667 |
| 17 Dec | 24336.00 | 2.15 | -0.30 | 28.63 | 5,091 | 4.667 | 5,236.667 |
| 16 Dec | 24668.25 | 2.45 | -0.20 | 30.51 | 1,943.333 | -84.667 | 5,232.333 |
| 13 Dec | 24768.30 | 2.65 | -0.15 | 28.18 | 6,167.333 | 2,795.667 | 5,323 |
| 12 Dec | 24548.70 | 2.8 | -0.45 | 25.59 | 2,077.667 | -104.667 | 5,601 |
| 11 Dec | 24641.80 | 3.25 | -0.45 | 25.88 | 1,774.333 | -156.333 | 5,708.333 |
| 10 Dec | 24610.05 | 3.7 | -1.25 | 25.44 | 1,701.333 | 5,698.333 | 5,864.667 |
| 9 Dec | 24619.00 | 4.95 | -2.10 | 25.70 | 2,950 | -19,612.333 | 5,890 |
| 6 Dec | 24677.80 | 7.05 | 0.95 | 25.29 | 3,756.333 | 6,177.333 | 6,257.667 |
| 5 Dec | 24708.40 | 6.1 | -3.50 | 24.45 | 5,748.667 | -4,792 | 6,292.333 |
| 4 Dec | 24467.45 | 9.6 | 0.85 | 23.90 | 6,776.667 | 6,436.667 | 6,436.667 |
| 3 Dec | 24457.15 | 8.75 | -0.60 | 22.99 | 11,112.333 | -160 | 7,577 |
| 2 Dec | 24276.05 | 9.35 | -5.05 | 21.68 | 5,637 | -165 | 7,756.333 |
| 29 Nov | 24131.10 | 14.4 | 0.10 | 21.02 | 5,141.333 | 7,910.667 | 7,910.667 |
| 28 Nov | 23914.15 | 14.3 | 4.10 | 19.59 | 10,140 | 1,206 | 6,940.333 |
| 27 Nov | 24274.90 | 10.2 | -5.80 | 20.19 | 5,437 | 5,747.667 | 5,747.667 |
| 26 Nov | 24194.50 | 16 | -3.05 | 20.87 | 2,569.333 | 5,873 | 5,873 |
| 25 Nov | 24221.90 | 19.05 | -12.95 | 21.57 | 12,103.667 | 5,303.667 | 5,815.667 |
| 22 Nov | 23907.25 | 32 | -22.05 | 20.38 | 5,750 | 1,546.667 | 2,058.667 |
| 21 Nov | 23349.90 | 54.05 | -3.50 | 18.77 | 2,883.333 | 772.667 | 1,756.333 |
| 19 Nov | 23518.50 | 57.55 | 15.80 | 19.58 | 2,727.333 | 987 | 987 |
| 18 Nov | 23453.80 | 41.75 | 3.90 | 17.86 | 2,496 | 831.333 | 831.333 |
| 14 Nov | 23532.70 | 37.85 | 37.85 | 17.36 | 327.333 | 227.333 | 227.333 |
| 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 21800 expiring on 26DEC2024
Delta for 21800 PE is -0.01
Historical price for 21800 PE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4.3, which was 1.95 higher than the previous day. The implied volatity was 29.33, the open interest changed by 22024 which increased total open position to 60505
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 28.82, the open interest changed by 36518 which increased total open position to 44393
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 29.36, the open interest changed by 1331 which increased total open position to 17042
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 15710
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was 30.51, the open interest changed by -254 which decreased total open position to 15697
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 28.18, the open interest changed by 8387 which increased total open position to 15969
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 25.59, the open interest changed by -314 which decreased total open position to 16803
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 25.88, the open interest changed by -469 which decreased total open position to 17125
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 25.44, the open interest changed by 17095 which increased total open position to 17594
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 4.95, which was -2.10 lower than the previous day. The implied volatity was 25.70, the open interest changed by -58837 which decreased total open position to 17670
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 7.05, which was 0.95 higher than the previous day. The implied volatity was 25.29, the open interest changed by 18532 which increased total open position to 18773
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 6.1, which was -3.50 lower than the previous day. The implied volatity was 24.45, the open interest changed by -14376 which decreased total open position to 18877
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 9.6, which was 0.85 higher than the previous day. The implied volatity was 23.90, the open interest changed by 19310 which increased total open position to 19310
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 8.75, which was -0.60 lower than the previous day. The implied volatity was 22.99, the open interest changed by -480 which decreased total open position to 22731
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 9.35, which was -5.05 lower than the previous day. The implied volatity was 21.68, the open interest changed by -495 which decreased total open position to 23269
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 14.4, which was 0.10 higher than the previous day. The implied volatity was 21.02, the open interest changed by 23732 which increased total open position to 23732
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 14.3, which was 4.10 higher than the previous day. The implied volatity was 19.59, the open interest changed by 3618 which increased total open position to 20821
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 10.2, which was -5.80 lower than the previous day. The implied volatity was 20.19, the open interest changed by 17243 which increased total open position to 17243
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 16, which was -3.05 lower than the previous day. The implied volatity was 20.87, the open interest changed by 17619 which increased total open position to 17619
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 19.05, which was -12.95 lower than the previous day. The implied volatity was 21.57, the open interest changed by 15911 which increased total open position to 17447
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 32, which was -22.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by 4640 which increased total open position to 6176
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 54.05, which was -3.50 lower than the previous day. The implied volatity was 18.77, the open interest changed by 2318 which increased total open position to 5269
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 57.55, which was 15.80 higher than the previous day. The implied volatity was 19.58, the open interest changed by 2961 which increased total open position to 2961
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 41.75, which was 3.90 higher than the previous day. The implied volatity was 17.86, the open interest changed by 2494 which increased total open position to 2494
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 37.85, which was 37.85 higher than the previous day. The implied volatity was 17.36, the open interest changed by 682 which increased total open position to 682
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
