NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 04:01 PM IST
| NIFTY 26DEC2024 22150 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 | 1744.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 23727.65 | 1744.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 23753.45 | 1744.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 20 Dec | 23587.50 | 1744.9 | -65.10 | 64.63 | 3 | 0 | 20 | |||
| 19 Dec | 23951.70 | 1810 | -290.00 | - | 2 | 0 | 22 | |||
| 18 Dec | 24198.85 | 2100 | -190.00 | - | 8 | 0 | 14 | |||
| 17 Dec | 24336.00 | 2290 | -242.80 | 44.66 | 15 | -4 | 14 | |||
| 16 Dec | 24668.25 | 2532.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 24768.30 | 2532.8 | 82.80 | - | 34 | -5 | 14 | |||
| 12 Dec | 24548.70 | 2450 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 2450 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 24610.05 | 2450 | -60.00 | - | 1 | 0 | 20 | |||
| 9 Dec | 24619.00 | 2510 | -120.00 | - | 2 | 0 | 21 | |||
| 6 Dec | 24677.80 | 2630 | 348.30 | - | 18 | 0 | 14 | |||
| 5 Dec | 24708.40 | 2281.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 2281.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 2281.7 | 736.75 | - | 18 | 10 | 14 | |||
| 2 Dec | 24276.05 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1544.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1544.95 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Nov | 23453.80 | 1544.95 | -2927.90 | 9.34 | 4 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4472.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 4472.85 | 4472.85 | - | 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 22150 expiring on 26DEC2024
Delta for 22150 CE is 0.00
Historical price for 22150 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1744.9, 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 1744.9, 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 1744.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1744.9, which was -65.10 lower than the previous day. The implied volatity was 64.63, the open interest changed by 0 which decreased total open position to 20
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1810, which was -290.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2100, which was -190.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2290, which was -242.80 lower than the previous day. The implied volatity was 44.66, the open interest changed by -4 which decreased total open position to 14
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2532.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2532.8, which was 82.80 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 14
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2450, 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 2450, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2450, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2510, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2630, which was 348.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2281.7, 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 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2281.7, 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 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2281.7, which was 736.75 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 14
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, 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 1544.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1544.95, which was -2927.90 lower than the previous day. The implied volatity was 9.34, 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 4472.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 4472.85, which was 4472.85 higher than the previous day. The implied volatity was -, 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 22150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.1 | -1.90 | - | 2,11,586 | -23,007 | 6,507 |
| 24 Dec | 23727.65 | 2 | -0.75 | 39.56 | 70,887 | -1,498 | 29,445 |
| 23 Dec | 23753.45 | 2.75 | -2.80 | 34.08 | 1,74,589 | 20,762 | 31,255 |
| 20 Dec | 23587.50 | 5.55 | 2.55 | 25.30 | 69,354 | 8,461 | 10,300 |
| 19 Dec | 23951.70 | 3 | 0.00 | 25.33 | 15,138 | 1,150 | 1,878 |
| 18 Dec | 24198.85 | 3 | 0.60 | 26.44 | 2,149 | 2 | 749 |
| 17 Dec | 24336.00 | 2.4 | -0.85 | 25.30 | 296 | -31 | 747 |
| 16 Dec | 24668.25 | 3.25 | -0.60 | 27.98 | 750 | -46 | 778 |
| 13 Dec | 24768.30 | 3.85 | -0.20 | 26.31 | 1,681 | -2,536 | 832 |
| 12 Dec | 24548.70 | 4.05 | -1.00 | 23.68 | 217 | -16,861 | 721 |
| 11 Dec | 24641.80 | 5.05 | -0.60 | 24.31 | 778 | 10 | 796 |
| 10 Dec | 24610.05 | 5.65 | -1.10 | 23.89 | 977 | -31,137 | 788 |
| 9 Dec | 24619.00 | 6.75 | -3.10 | 23.84 | 543 | 27 | 895 |
| 6 Dec | 24677.80 | 9.85 | -0.80 | 23.70 | 791 | -14,164 | 868 |
| 5 Dec | 24708.40 | 10.65 | -1.45 | 23.69 | 1,333 | 697 | 1,003 |
| 4 Dec | 24467.45 | 12.1 | -0.70 | 21.98 | 1,858 | 447 | 783 |
| 3 Dec | 24457.15 | 12.8 | -2.10 | 21.63 | 1,114 | 721 | 721 |
| 2 Dec | 24276.05 | 14.9 | -1.25 | 20.59 | 545 | 35 | 654 |
| 29 Nov | 24131.10 | 16.15 | -5.95 | 18.78 | 1,545 | 628 | 628 |
| 28 Nov | 23914.15 | 22.1 | 5.90 | 18.44 | 1,612 | 643 | 643 |
| 27 Nov | 24274.90 | 16.2 | -8.70 | 19.22 | 483 | 275 | 275 |
| 26 Nov | 24194.50 | 24.9 | -2.50 | 19.95 | 833 | 301 | 301 |
| 25 Nov | 24221.90 | 27.4 | -12.95 | 20.44 | 1,130 | 195 | 195 |
| 22 Nov | 23907.25 | 40.35 | -39.80 | 18.70 | 587 | 146 | 146 |
| 21 Nov | 23349.90 | 80.15 | 4.10 | 17.75 | 500 | 226 | 226 |
| 19 Nov | 23518.50 | 76.05 | 68.75 | 18.10 | 1,047 | 255 | 255 |
| 18 Nov | 23453.80 | 7.3 | 0.00 | 4.84 | 0 | 0 | 0 |
| 14 Nov | 23532.70 | 7.3 | 0.00 | 4.94 | 0 | 0 | 0 |
| 13 Nov | 23559.05 | 7.3 | 7.30 | 5.02 | 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 22150 expiring on 26DEC2024
Delta for 22150 PE is -
Historical price for 22150 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 0.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -23007 which decreased total open position to 6507
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 39.56, the open interest changed by -1498 which decreased total open position to 29445
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2.75, which was -2.80 lower than the previous day. The implied volatity was 34.08, the open interest changed by 20762 which increased total open position to 31255
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 5.55, which was 2.55 higher than the previous day. The implied volatity was 25.30, the open interest changed by 8461 which increased total open position to 10300
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 25.33, the open interest changed by 1150 which increased total open position to 1878
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 3, which was 0.60 higher than the previous day. The implied volatity was 26.44, the open interest changed by 2 which increased total open position to 749
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 25.30, the open interest changed by -31 which decreased total open position to 747
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.25, which was -0.60 lower than the previous day. The implied volatity was 27.98, the open interest changed by -46 which decreased total open position to 778
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.85, which was -0.20 lower than the previous day. The implied volatity was 26.31, the open interest changed by -2536 which decreased total open position to 832
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.05, which was -1.00 lower than the previous day. The implied volatity was 23.68, the open interest changed by -16861 which decreased total open position to 721
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.05, which was -0.60 lower than the previous day. The implied volatity was 24.31, the open interest changed by 10 which increased total open position to 796
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.65, which was -1.10 lower than the previous day. The implied volatity was 23.89, the open interest changed by -31137 which decreased total open position to 788
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 6.75, which was -3.10 lower than the previous day. The implied volatity was 23.84, the open interest changed by 27 which increased total open position to 895
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 9.85, which was -0.80 lower than the previous day. The implied volatity was 23.70, the open interest changed by -14164 which decreased total open position to 868
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 10.65, which was -1.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 697 which increased total open position to 1003
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 12.1, which was -0.70 lower than the previous day. The implied volatity was 21.98, the open interest changed by 447 which increased total open position to 783
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 12.8, which was -2.10 lower than the previous day. The implied volatity was 21.63, the open interest changed by 721 which increased total open position to 721
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 14.9, which was -1.25 lower than the previous day. The implied volatity was 20.59, the open interest changed by 35 which increased total open position to 654
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 16.15, which was -5.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by 628 which increased total open position to 628
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 22.1, which was 5.90 higher than the previous day. The implied volatity was 18.44, the open interest changed by 643 which increased total open position to 643
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 16.2, which was -8.70 lower than the previous day. The implied volatity was 19.22, the open interest changed by 275 which increased total open position to 275
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 24.9, which was -2.50 lower than the previous day. The implied volatity was 19.95, the open interest changed by 301 which increased total open position to 301
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 27.4, which was -12.95 lower than the previous day. The implied volatity was 20.44, the open interest changed by 195 which increased total open position to 195
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 40.35, which was -39.80 lower than the previous day. The implied volatity was 18.70, the open interest changed by 146 which increased total open position to 146
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 80.15, which was 4.10 higher than the previous day. The implied volatity was 17.75, the open interest changed by 226 which increased total open position to 226
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 76.05, which was 68.75 higher than the previous day. The implied volatity was 18.10, the open interest changed by 255 which increased total open position to 255
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 7.3, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 7.3, which was 7.30 higher than the previous day. The implied volatity was 5.02, 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
