NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 04:11 PM IST
| NIFTY 26DEC2024 21950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23750.20 | 2030.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 23727.65 | 2030.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 23753.45 | 2030.05 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Dec | 23587.50 | 2030.05 | -869.40 | 79.90 | 3 | 6 | 6 | |||
| 19 Dec | 23951.70 | 2899.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 24198.85 | 2899.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 24336.00 | 2899.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 24668.25 | 2899.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 2899.45 | 1170.15 | - | 2 | 1 | 4 | |||
| 12 Dec | 24548.70 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 1729.3 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 5 Dec | 24708.40 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1729.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 1729.3 | -2937.85 | - | 3 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4667.15 | 4667.15 | - | 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 21950 expiring on 26DEC2024
Delta for 21950 CE is 0.00
Historical price for 21950 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 2030.05, 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 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2030.05, 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 2030.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2030.05, which was -869.40 lower than the previous day. The implied volatity was 79.90, the open interest changed by 6 which increased total open position to 6
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2899.45, 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 2899.45, 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 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2899.45, 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 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2899.45, 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 2899.45, which was 1170.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, 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 1729.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1729.3, 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 1729.3, which was -2937.85 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 4667.15, which was 4667.15 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 21950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.1 | -1.35 | - | 45,002 | -1,724 | 6,413 |
| 24 Dec | 23727.65 | 1.45 | -0.80 | 42.47 | 36,339 | -736 | 9,286 |
| 23 Dec | 23753.45 | 2.25 | -2.60 | 36.99 | 1,22,766 | -1,982 | 10,139 |
| 20 Dec | 23587.50 | 4.85 | 2.10 | 27.65 | 70,068 | 10,662 | 12,220 |
| 19 Dec | 23951.70 | 2.75 | 0.50 | 27.52 | 7,950 | 1,090 | 1,629 |
| 18 Dec | 24198.85 | 2.25 | 0.00 | 27.73 | 887 | -30 | 540 |
| 17 Dec | 24336.00 | 2.25 | -0.45 | 27.21 | 1,763 | -387 | 583 |
| 16 Dec | 24668.25 | 2.7 | -0.85 | 29.35 | 904 | 201 | 978 |
| 13 Dec | 24768.30 | 3.55 | -0.15 | 27.83 | 1,602 | -11,745 | 781 |
| 12 Dec | 24548.70 | 3.7 | -0.50 | 25.16 | 10 | -43,404 | 678 |
| 11 Dec | 24641.80 | 4.2 | -0.65 | 25.43 | 55 | -62,556 | 678 |
| 10 Dec | 24610.05 | 4.85 | -0.95 | 25.07 | 572 | -58,517 | 690 |
| 9 Dec | 24619.00 | 5.8 | -3.00 | 25.00 | 159 | -57,979 | 673 |
| 6 Dec | 24677.80 | 8.8 | 0.00 | 0.00 | 0 | 28,170 | 0 |
| 5 Dec | 24708.40 | 8.8 | -1.50 | 24.57 | 1,256 | 375 | 674 |
| 4 Dec | 24467.45 | 10.3 | -0.20 | 22.98 | 827 | -24 | 277 |
| 3 Dec | 24457.15 | 10.5 | -1.35 | 22.48 | 188 | 249 | 523 |
| 2 Dec | 24276.05 | 11.85 | -1.35 | 21.34 | 347 | 419 | 419 |
| 29 Nov | 24131.10 | 13.2 | -4.10 | 19.61 | 592 | -389 | 429 |
| 28 Nov | 23914.15 | 17.3 | 4.05 | 19.12 | 1,043 | 310 | 310 |
| 27 Nov | 24274.90 | 13.25 | -6.55 | 19.98 | 784 | 385 | 385 |
| 26 Nov | 24194.50 | 19.8 | -2.55 | 20.56 | 973 | 192 | 192 |
| 25 Nov | 24221.90 | 22.35 | -16.45 | 21.11 | 915 | 82 | 283 |
| 22 Nov | 23907.25 | 38.8 | -25.70 | 20.08 | 425 | 89 | 290 |
| 21 Nov | 23349.90 | 64.5 | 2.15 | 18.38 | 339 | 201 | 201 |
| 19 Nov | 23518.50 | 62.35 | 13.05 | 18.76 | 405 | 226 | 226 |
| 18 Nov | 23453.80 | 49.3 | 1.80 | 17.41 | 320 | 84 | 138 |
| 14 Nov | 23532.70 | 47.5 | 47.50 | 17.20 | 55 | 54 | 54 |
| 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 21950 expiring on 26DEC2024
Delta for 21950 PE is -
Historical price for 21950 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1724 which decreased total open position to 6413
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 42.47, the open interest changed by -736 which decreased total open position to 9286
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2.25, which was -2.60 lower than the previous day. The implied volatity was 36.99, the open interest changed by -1982 which decreased total open position to 10139
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 4.85, which was 2.10 higher than the previous day. The implied volatity was 27.65, the open interest changed by 10662 which increased total open position to 12220
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 27.52, the open interest changed by 1090 which increased total open position to 1629
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by -30 which decreased total open position to 540
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 27.21, the open interest changed by -387 which decreased total open position to 583
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was 29.35, the open interest changed by 201 which increased total open position to 978
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.55, which was -0.15 lower than the previous day. The implied volatity was 27.83, the open interest changed by -11745 which decreased total open position to 781
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was 25.16, the open interest changed by -43404 which decreased total open position to 678
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was 25.43, the open interest changed by -62556 which decreased total open position to 678
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 4.85, which was -0.95 lower than the previous day. The implied volatity was 25.07, the open interest changed by -58517 which decreased total open position to 690
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 5.8, which was -3.00 lower than the previous day. The implied volatity was 25.00, the open interest changed by -57979 which decreased total open position to 673
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28170 which increased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 8.8, which was -1.50 lower than the previous day. The implied volatity was 24.57, the open interest changed by 375 which increased total open position to 674
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 10.3, which was -0.20 lower than the previous day. The implied volatity was 22.98, the open interest changed by -24 which decreased total open position to 277
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 10.5, which was -1.35 lower than the previous day. The implied volatity was 22.48, the open interest changed by 249 which increased total open position to 523
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 11.85, which was -1.35 lower than the previous day. The implied volatity was 21.34, the open interest changed by 419 which increased total open position to 419
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 13.2, which was -4.10 lower than the previous day. The implied volatity was 19.61, the open interest changed by -389 which decreased total open position to 429
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 17.3, which was 4.05 higher than the previous day. The implied volatity was 19.12, the open interest changed by 310 which increased total open position to 310
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 13.25, which was -6.55 lower than the previous day. The implied volatity was 19.98, the open interest changed by 385 which increased total open position to 385
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 19.8, which was -2.55 lower than the previous day. The implied volatity was 20.56, the open interest changed by 192 which increased total open position to 192
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 22.35, which was -16.45 lower than the previous day. The implied volatity was 21.11, the open interest changed by 82 which increased total open position to 283
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 38.8, which was -25.70 lower than the previous day. The implied volatity was 20.08, the open interest changed by 89 which increased total open position to 290
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 64.5, which was 2.15 higher than the previous day. The implied volatity was 18.38, the open interest changed by 201 which increased total open position to 201
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 62.35, which was 13.05 higher than the previous day. The implied volatity was 18.76, the open interest changed by 226 which increased total open position to 226
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 49.3, which was 1.80 higher than the previous day. The implied volatity was 17.41, the open interest changed by 84 which increased total open position to 138
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 47.5, which was 47.50 higher than the previous day. The implied volatity was 17.20, the open interest changed by 54 which increased total open position to 54
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
