NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:31 PM IST
| NIFTY 26DEC2024 22100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23750.20 | 1653.2 | -5.30 | - | 17 | -5 | 18 | |||
| 24 Dec | 23727.65 | 1658.5 | -189.30 | 56.43 | 19 | -8 | 23 | |||
| 23 Dec | 23753.45 | 1847.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 23587.50 | 1847.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 23951.70 | 1847.8 | -417.20 | - | 5 | 28 | 32 | |||
| 18 Dec | 24198.85 | 2265 | -35.00 | 53.33 | 5 | 16 | 27 | |||
| 17 Dec | 24336.00 | 2300 | -457.70 | 37.09 | 18 | 17 | 28 | |||
| 16 Dec | 24668.25 | 2757.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 2757.7 | 293.95 | - | 2 | -14 | 11 | |||
| 12 Dec | 24548.70 | 2463.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 2463.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 2463.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 2463.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 2463.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 2463.75 | 0.00 | - | 1 | 10 | 10 | |||
| 4 Dec | 24467.45 | 2463.75 | 322.65 | - | 1 | 9 | 9 | |||
| 3 Dec | 24457.15 | 2141.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 2141.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 2141.1 | 566.00 | - | 7 | 5 | 5 | |||
| 28 Nov | 23914.15 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1575.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 1575.1 | -2946.25 | - | 10 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4521.35 | 4521.35 | - | 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 22100 expiring on 26DEC2024
Delta for 22100 CE is -
Historical price for 22100 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1653.2, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 18
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1658.5, which was -189.30 lower than the previous day. The implied volatity was 56.43, the open interest changed by -8 which decreased total open position to 23
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1847.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1847.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1847.8, which was -417.20 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 32
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2265, which was -35.00 lower than the previous day. The implied volatity was 53.33, the open interest changed by 16 which increased total open position to 27
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2300, which was -457.70 lower than the previous day. The implied volatity was 37.09, the open interest changed by 17 which increased total open position to 28
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2757.7, 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 2757.7, which was 293.95 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 11
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2463.75, 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 2463.75, 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 2463.75, 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 2463.75, 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 2463.75, 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 2463.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2463.75, which was 322.65 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2141.1, 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 2141.1, 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 2141.1, which was 566.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1575.1, 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 1575.1, 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 1575.1, 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 1575.1, 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 1575.1, 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 1575.1, 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 1575.1, 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 1575.1, which was -2946.25 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 4521.35, which was 4521.35 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 22100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.05 | -1.45 | - | 2,34,165 | -42,549 | 16,884 |
| 24 Dec | 23727.65 | 1.5 | -0.90 | 39.33 | 2,28,238 | -2,171 | 59,451 |
| 23 Dec | 23753.45 | 2.4 | -2.60 | 34.47 | 4,14,781 | 38,427 | 61,568 |
| 20 Dec | 23587.50 | 5 | 2.35 | 25.57 | 1,76,771 | 8,511 | 22,964 |
| 19 Dec | 23951.70 | 2.65 | 0.20 | 25.55 | 41,330 | 11,077 | 14,340 |
| 18 Dec | 24198.85 | 2.45 | 0.30 | 26.35 | 7,552 | -226 | 3,259 |
| 17 Dec | 24336.00 | 2.15 | -0.90 | 25.50 | 5,045 | -3,144 | 3,489 |
| 16 Dec | 24668.25 | 3.05 | -0.75 | 28.27 | 3,988 | 148 | 3,089 |
| 13 Dec | 24768.30 | 3.8 | -0.15 | 26.71 | 8,939 | -6,128 | 2,851 |
| 12 Dec | 24548.70 | 3.95 | -1.05 | 24.04 | 1,779 | -96 | 2,482 |
| 11 Dec | 24641.80 | 5 | -0.40 | 24.71 | 1,654 | 39 | 2,577 |
| 10 Dec | 24610.05 | 5.4 | -1.15 | 24.16 | 3,070 | -74 | 2,554 |
| 9 Dec | 24619.00 | 6.55 | -2.55 | 24.17 | 2,379 | -38,575 | 2,630 |
| 6 Dec | 24677.80 | 9.1 | -0.70 | 23.82 | 6,231 | -20,422 | 2,946 |
| 5 Dec | 24708.40 | 9.8 | -2.05 | 23.78 | 11,054 | -11,391 | 3,011 |
| 4 Dec | 24467.45 | 11.85 | -0.05 | 22.30 | 9,239 | -32,337 | 4,479 |
| 3 Dec | 24457.15 | 11.9 | -2.95 | 21.76 | 1,943 | -37,584 | 3,095 |
| 2 Dec | 24276.05 | 14.85 | -0.30 | 20.97 | 4,966 | 2,741 | 2,962 |
| 29 Nov | 24131.10 | 15.15 | -6.30 | 18.95 | 4,175 | 351 | 2,933 |
| 28 Nov | 23914.15 | 21.45 | 6.25 | 18.73 | 6,705 | 2,572 | 2,572 |
| 27 Nov | 24274.90 | 15.2 | 8.45 | 19.37 | 3,863 | 1,214 | 1,214 |
| 26 Nov | 24194.50 | 6.75 | 0.00 | 8.01 | 0 | 0 | 0 |
| 25 Nov | 24221.90 | 6.75 | 0.00 | 8.09 | 0 | 174 | 0 |
| 22 Nov | 23907.25 | 6.75 | 0.00 | 6.39 | 0 | 174 | 0 |
| 21 Nov | 23349.90 | 6.75 | 0.00 | 4.78 | 0 | 0 | 0 |
| 19 Nov | 23518.50 | 6.75 | 0.00 | 5.06 | 0 | 0 | 0 |
| 18 Nov | 23453.80 | 6.75 | 0.00 | 4.99 | 0 | 0 | 0 |
| 14 Nov | 23532.70 | 6.75 | 6.75 | 5.07 | 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 22100 expiring on 26DEC2024
Delta for 22100 PE is -
Historical price for 22100 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -42549 which decreased total open position to 16884
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.5, which was -0.90 lower than the previous day. The implied volatity was 39.33, the open interest changed by -2171 which decreased total open position to 59451
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2.4, which was -2.60 lower than the previous day. The implied volatity was 34.47, the open interest changed by 38427 which increased total open position to 61568
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 5, which was 2.35 higher than the previous day. The implied volatity was 25.57, the open interest changed by 8511 which increased total open position to 22964
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.65, which was 0.20 higher than the previous day. The implied volatity was 25.55, the open interest changed by 11077 which increased total open position to 14340
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was 26.35, the open interest changed by -226 which decreased total open position to 3259
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was 25.50, the open interest changed by -3144 which decreased total open position to 3489
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was 28.27, the open interest changed by 148 which increased total open position to 3089
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by -6128 which decreased total open position to 2851
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 24.04, the open interest changed by -96 which decreased total open position to 2482
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was 24.71, the open interest changed by 39 which increased total open position to 2577
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.4, which was -1.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by -74 which decreased total open position to 2554
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 6.55, which was -2.55 lower than the previous day. The implied volatity was 24.17, the open interest changed by -38575 which decreased total open position to 2630
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 9.1, which was -0.70 lower than the previous day. The implied volatity was 23.82, the open interest changed by -20422 which decreased total open position to 2946
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 9.8, which was -2.05 lower than the previous day. The implied volatity was 23.78, the open interest changed by -11391 which decreased total open position to 3011
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 11.85, which was -0.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by -32337 which decreased total open position to 4479
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 11.9, which was -2.95 lower than the previous day. The implied volatity was 21.76, the open interest changed by -37584 which decreased total open position to 3095
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 14.85, which was -0.30 lower than the previous day. The implied volatity was 20.97, the open interest changed by 2741 which increased total open position to 2962
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 15.15, which was -6.30 lower than the previous day. The implied volatity was 18.95, the open interest changed by 351 which increased total open position to 2933
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 21.45, which was 6.25 higher than the previous day. The implied volatity was 18.73, the open interest changed by 2572 which increased total open position to 2572
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 15.2, which was 8.45 higher than the previous day. The implied volatity was 19.37, the open interest changed by 1214 which increased total open position to 1214
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 8.01, 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 6.75, which was 0.00 lower than the previous day. The implied volatity was 8.09, the open interest changed by 174 which increased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 6.39, the open interest changed by 174 which increased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 4.78, 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 6.75, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 6.75, which was 0.00 lower than the previous day. The implied volatity was 4.99, 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 6.75, which was 6.75 higher than the previous day. The implied volatity was 5.07, 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
