NIFTY
Nifty
Historical option data for NIFTY
20 Dec 2024 04:11 PM IST
| NIFTY 26DEC2024 21900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23587.50 | 1699.9 | -667.30 | - | 2.667 | 1.667 | 6.333 | |||
| 19 Dec | 23951.70 | 2367.2 | 0.00 | 0.00 | 0 | 0.333 | 0 | |||
| 18 Dec | 24198.85 | 2367.2 | -132.80 | 29.50 | 0.333 | 4.333 | 4.333 | |||
| 17 Dec | 24336.00 | 2500 | 95.00 | 40.02 | 1.333 | 5 | 5 | |||
| 16 Dec | 24668.25 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 24548.70 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 2405 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 2405 | 751.00 | 21.52 | 1 | 5.667 | 5.667 | |||
| 28 Nov | 23914.15 | 1654 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1654 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1654 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1654 | 0.00 | 0.00 | 0 | 2.667 | 0 | |||
| 22 Nov | 23907.25 | 1654 | 0.00 | 0.00 | 0 | 2.667 | 0 | |||
| 21 Nov | 23349.90 | 1654 | -108.35 | - | 4 | 5.333 | 5.333 | |||
| 19 Nov | 23518.50 | 1762.35 | -13.85 | - | 3 | 2.333 | 2.333 | |||
| 18 Nov | 23453.80 | 1776.2 | -2939.65 | - | 1.333 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4715.85 | 4715.85 | - | 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 21900 expiring on 26DEC2024
Delta for 21900 CE is -
Historical price for 21900 CE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1699.9, which was -667.30 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2367.2, 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 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2367.2, which was -132.80 lower than the previous day. The implied volatity was 29.50, the open interest changed by 13 which increased total open position to 13
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2500, which was 95.00 higher than the previous day. The implied volatity was 40.02, the open interest changed by 15 which increased total open position to 15
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2405, 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 2405, 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 Dec NIFTY was trading at 24548.70. The strike last trading price was 2405, 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 2405, 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 2405, 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 2405, 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 Dec NIFTY was trading at 24677.80. The strike last trading price was 2405, 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 Dec NIFTY was trading at 24708.40. The strike last trading price was 2405, 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 Dec NIFTY was trading at 24467.45. The strike last trading price was 2405, 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 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2405, 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 2405, 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 2405, which was 751.00 higher than the previous day. The implied volatity was 21.52, the open interest changed by 17 which increased total open position to 17
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1654, 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 1654, 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 1654, 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 1654, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1654, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1654, which was -108.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1762.35, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1776.2, which was -2939.65 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 4715.85, which was 4715.85 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 21900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.08
Theta: -2.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23587.50 | 4.2 | 1.75 | 27.82 | 79,411.667 | 4,740.667 | 12,114 |
| 19 Dec | 23951.70 | 2.45 | 0.30 | 27.74 | 15,594.333 | 5,471.667 | 7,456.333 |
| 18 Dec | 24198.85 | 2.15 | -0.05 | 28.16 | 1,704.667 | -1,152 | 1,746 |
| 17 Dec | 24336.00 | 2.2 | -0.45 | 27.66 | 1,594 | 10.333 | 1,698.333 |
| 16 Dec | 24668.25 | 2.65 | -0.40 | 29.79 | 1,058.667 | -7,966.333 | 1,699.667 |
| 13 Dec | 24768.30 | 3.05 | -0.60 | 27.77 | 3,407 | 1,004.667 | 1,847.333 |
| 12 Dec | 24548.70 | 3.65 | -0.80 | 25.55 | 274.333 | 23.667 | 1,651 |
| 11 Dec | 24641.80 | 4.45 | 0.20 | 26.05 | 364 | 1,533 | 1,626.333 |
| 10 Dec | 24610.05 | 4.25 | -1.05 | 25.06 | 411 | 26.667 | 1,678.667 |
| 9 Dec | 24619.00 | 5.3 | -1.75 | 25.11 | 643.333 | -128.667 | 1,650.667 |
| 6 Dec | 24677.80 | 7.05 | -1.30 | 24.51 | 797.667 | 1,720.667 | 1,778 |
| 5 Dec | 24708.40 | 8.35 | -6.05 | 24.77 | 1,061.333 | 1,089.333 | 1,688 |
| 4 Dec | 24467.45 | 14.4 | 4.50 | 24.66 | 1,801 | 1,682.333 | 1,682.333 |
| 3 Dec | 24457.15 | 9.9 | -1.40 | 22.66 | 807.333 | -9,171.333 | 1,887.333 |
| 2 Dec | 24276.05 | 11.3 | -0.65 | 21.56 | 2,087 | 1,775.333 | 1,775.333 |
| 29 Nov | 24131.10 | 11.95 | -4.10 | 19.65 | 2,541 | -8,741.333 | 1,828 |
| 28 Nov | 23914.15 | 16.05 | 3.00 | 19.24 | 2,979 | 1,541.333 | 1,541.333 |
| 27 Nov | 24274.90 | 13.05 | -6.95 | 20.29 | 2,159.333 | 1,495.333 | 1,495.333 |
| 26 Nov | 24194.50 | 20 | -2.80 | 20.97 | 510.333 | 1,744.333 | 1,744.333 |
| 25 Nov | 24221.90 | 22.8 | -14.20 | 21.55 | 4,499.333 | 1,743.667 | 1,743.667 |
| 22 Nov | 23907.25 | 37 | -24.25 | 20.26 | 2,776.333 | 1,543.333 | 1,543.333 |
| 21 Nov | 23349.90 | 61.25 | 1.85 | 18.54 | 842.667 | 792.333 | 792.333 |
| 19 Nov | 23518.50 | 59.4 | 12.20 | 18.93 | 1,371.333 | 669.667 | 669.667 |
| 18 Nov | 23453.80 | 47.2 | 2.55 | 17.61 | 964.667 | 464.333 | 464.333 |
| 14 Nov | 23532.70 | 44.65 | 44.65 | 17.30 | 530 | 230 | 230 |
| 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 21900 expiring on 26DEC2024
Delta for 21900 PE is -0.01
Historical price for 21900 PE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4.2, which was 1.75 higher than the previous day. The implied volatity was 27.82, the open interest changed by 14222 which increased total open position to 36342
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was 27.74, the open interest changed by 16415 which increased total open position to 22369
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.15, which was -0.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by -3456 which decreased total open position to 5238
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 27.66, the open interest changed by 31 which increased total open position to 5095
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 29.79, the open interest changed by -23899 which decreased total open position to 5099
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was 27.77, the open interest changed by 3014 which increased total open position to 5542
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.65, which was -0.80 lower than the previous day. The implied volatity was 25.55, the open interest changed by 71 which increased total open position to 4953
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was 26.05, the open interest changed by 4599 which increased total open position to 4879
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 80 which increased total open position to 5036
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 5.3, which was -1.75 lower than the previous day. The implied volatity was 25.11, the open interest changed by -386 which decreased total open position to 4952
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 7.05, which was -1.30 lower than the previous day. The implied volatity was 24.51, the open interest changed by 5162 which increased total open position to 5334
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 8.35, which was -6.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 3268 which increased total open position to 5064
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 14.4, which was 4.50 higher than the previous day. The implied volatity was 24.66, the open interest changed by 5047 which increased total open position to 5047
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 9.9, which was -1.40 lower than the previous day. The implied volatity was 22.66, the open interest changed by -27514 which decreased total open position to 5662
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 11.3, which was -0.65 lower than the previous day. The implied volatity was 21.56, the open interest changed by 5326 which increased total open position to 5326
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 11.95, which was -4.10 lower than the previous day. The implied volatity was 19.65, the open interest changed by -26224 which decreased total open position to 5484
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 16.05, which was 3.00 higher than the previous day. The implied volatity was 19.24, the open interest changed by 4624 which increased total open position to 4624
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 13.05, which was -6.95 lower than the previous day. The implied volatity was 20.29, the open interest changed by 4486 which increased total open position to 4486
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 20, which was -2.80 lower than the previous day. The implied volatity was 20.97, the open interest changed by 5233 which increased total open position to 5233
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 22.8, which was -14.20 lower than the previous day. The implied volatity was 21.55, the open interest changed by 5231 which increased total open position to 5231
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 37, which was -24.25 lower than the previous day. The implied volatity was 20.26, the open interest changed by 4630 which increased total open position to 4630
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 61.25, which was 1.85 higher than the previous day. The implied volatity was 18.54, the open interest changed by 2377 which increased total open position to 2377
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 59.4, which was 12.20 higher than the previous day. The implied volatity was 18.93, the open interest changed by 2009 which increased total open position to 2009
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 47.2, which was 2.55 higher than the previous day. The implied volatity was 17.61, the open interest changed by 1393 which increased total open position to 1393
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 44.65, which was 44.65 higher than the previous day. The implied volatity was 17.30, the open interest changed by 690 which increased total open position to 690
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
