NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:20 PM IST
| NIFTY 26DEC2024 22200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23747.85 | 1555 | -56.15 | - | 24 | -3 | 35 | |||
| 24 Dec | 23727.65 | 1611.15 | -213.85 | 74.82 | 19 | -12 | 41 | |||
| 23 Dec | 23753.45 | 1825 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 23587.50 | 1825 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 23951.70 | 1825 | -224.45 | 33.62 | 3 | 39 | 53 | |||
| 18 Dec | 24198.85 | 2049.45 | -186.55 | - | 13 | 34 | 53 | |||
| 17 Dec | 24336.00 | 2236 | -339.00 | 43.40 | 23 | 18 | 42 | |||
| 16 Dec | 24668.25 | 2575 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 2575 | 130.00 | - | 36 | 0 | 24 | |||
| 12 Dec | 24548.70 | 2445 | -255.00 | 30.03 | 48 | 6 | 30 | |||
| 11 Dec | 24641.80 | 2700 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 24610.05 | 2700 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 2700 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 2700 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Dec | 24708.40 | 2700 | 720.00 | 33.70 | 2 | 24 | 28 | |||
| 4 Dec | 24467.45 | 1980 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 1980 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 1980 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1980 | 107.75 | - | 19 | 1 | 26 | |||
| 28 Nov | 23914.15 | 1872.25 | 302.25 | - | 3 | 2 | 10 | |||
| 27 Nov | 24274.90 | 1570 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1570 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 24221.90 | 1570 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1570 | 70.35 | - | 3 | 2 | 7 | |||
| 21 Nov | 23349.90 | 1499.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1499.65 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Nov | 23453.80 | 1499.65 | -149.10 | 9.71 | 4 | 0 | 1 | |||
| 14 Nov | 23532.70 | 1648.75 | -2775.65 | 14.57 | 1 | 0 | 0 | |||
| 13 Nov | 23559.05 | 4424.4 | 4424.40 | - | 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 22200 expiring on 26DEC2024
Delta for 22200 CE is -
Historical price for 22200 CE is as follows
On 26 Dec NIFTY was trading at 23747.85. The strike last trading price was 1555, which was -56.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 35
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1611.15, which was -213.85 lower than the previous day. The implied volatity was 74.82, the open interest changed by -12 which decreased total open position to 41
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1825, 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 1825, 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 1825, which was -224.45 lower than the previous day. The implied volatity was 33.62, the open interest changed by 39 which increased total open position to 53
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2049.45, which was -186.55 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 53
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2236, which was -339.00 lower than the previous day. The implied volatity was 43.40, the open interest changed by 18 which increased total open position to 42
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2575, 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 2575, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2445, which was -255.00 lower than the previous day. The implied volatity was 30.03, the open interest changed by 6 which increased total open position to 30
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 2700, 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 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2700, 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 2700, 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 2700, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2700, which was 720.00 higher than the previous day. The implied volatity was 33.70, the open interest changed by 24 which increased total open position to 28
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1980, 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 1980, 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 1980, 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 1980, which was 107.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1872.25, which was 302.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1570, 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 1570, 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 1570, 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 1570, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1499.65, 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 1499.65, 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 1499.65, which was -149.10 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 1
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1648.75, which was -2775.65 lower than the previous day. The implied volatity was 14.57, 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 4424.4, which was 4424.40 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 22200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23747.85 | 0.05 | -1.80 | - | 3,22,497 | -45,921 | 98,439 |
| 24 Dec | 23727.65 | 1.85 | -0.75 | 38.08 | 2,27,377 | -274 | 1,44,436 |
| 23 Dec | 23753.45 | 2.6 | -3.30 | 32.93 | 5,63,706 | 78,931 | 1,45,444 |
| 20 Dec | 23587.50 | 5.9 | 2.60 | 24.79 | 3,17,724 | 59,622 | 67,367 |
| 19 Dec | 23951.70 | 3.3 | 0.95 | 25.03 | 65,239 | 9,421 | 23,258 |
| 18 Dec | 24198.85 | 2.35 | 0.00 | 25.10 | 19,148 | -380 | 8,478 |
| 17 Dec | 24336.00 | 2.35 | -0.60 | 24.71 | 17,103 | -8,500 | 8,873 |
| 16 Dec | 24668.25 | 2.95 | -0.90 | 27.14 | 5,827 | -258 | 11,855 |
| 13 Dec | 24768.30 | 3.85 | -0.70 | 25.85 | 51,798 | 112 | 11,907 |
| 12 Dec | 24548.70 | 4.55 | -0.05 | 23.60 | 9,309 | 13,686 | 15,483 |
| 11 Dec | 24641.80 | 4.6 | -0.95 | 23.58 | 4,808 | -11,720 | 16,352 |
| 10 Dec | 24610.05 | 5.55 | -1.15 | 23.40 | 14,795 | 16,104 | 16,314 |
| 9 Dec | 24619.00 | 6.7 | -3.15 | 23.40 | 12,698 | -10,399 | 15,093 |
| 6 Dec | 24677.80 | 9.85 | -0.50 | 23.30 | 21,199 | 2,807 | 14,684 |
| 5 Dec | 24708.40 | 10.35 | -2.40 | 23.19 | 21,424 | -453 | 12,029 |
| 4 Dec | 24467.45 | 12.75 | -0.25 | 21.76 | 13,215 | 1,774 | 12,467 |
| 3 Dec | 24457.15 | 13 | -3.00 | 21.29 | 12,472 | 9,258 | 10,701 |
| 2 Dec | 24276.05 | 16 | 1.95 | 20.45 | 15,577 | 676 | 12,318 |
| 29 Nov | 24131.10 | 14.05 | -10.30 | 17.96 | 16,460 | 3,993 | 11,669 |
| 28 Nov | 23914.15 | 24.35 | 7.00 | 18.40 | 18,741 | 7,624 | 7,624 |
| 27 Nov | 24274.90 | 17.35 | -8.80 | 19.09 | 11,856 | -309 | 6,753 |
| 26 Nov | 24194.50 | 26.15 | -3.30 | 19.76 | 5,025 | 7,165 | 7,165 |
| 25 Nov | 24221.90 | 29.45 | -18.90 | 20.35 | 17,896 | 743 | 6,918 |
| 22 Nov | 23907.25 | 48.35 | -36.15 | 19.11 | 20,049 | 618 | 6,793 |
| 21 Nov | 23349.90 | 84.5 | 1.60 | 17.59 | 13,777 | 6,260 | 6,260 |
| 19 Nov | 23518.50 | 82.9 | 18.75 | 18.14 | 14,422 | 5,247 | 5,247 |
| 18 Nov | 23453.80 | 64.15 | 4.20 | 16.58 | 8,845 | 1,290 | 4,726 |
| 14 Nov | 23532.70 | 59.95 | -4.60 | 16.33 | 5,843 | 3,470 | 3,470 |
| 13 Nov | 23559.05 | 64.55 | 64.55 | 16.82 | 3,495 | 1,758 | 1,758 |
| 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 22200 expiring on 26DEC2024
Delta for 22200 PE is -
Historical price for 22200 PE is as follows
On 26 Dec NIFTY was trading at 23747.85. The strike last trading price was 0.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -45921 which decreased total open position to 98439
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 38.08, the open interest changed by -274 which decreased total open position to 144436
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2.6, which was -3.30 lower than the previous day. The implied volatity was 32.93, the open interest changed by 78931 which increased total open position to 145444
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 5.9, which was 2.60 higher than the previous day. The implied volatity was 24.79, the open interest changed by 59622 which increased total open position to 67367
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3.3, which was 0.95 higher than the previous day. The implied volatity was 25.03, the open interest changed by 9421 which increased total open position to 23258
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 25.10, the open interest changed by -380 which decreased total open position to 8478
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 24.71, the open interest changed by -8500 which decreased total open position to 8873
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was 27.14, the open interest changed by -258 which decreased total open position to 11855
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.85, which was -0.70 lower than the previous day. The implied volatity was 25.85, the open interest changed by 112 which increased total open position to 11907
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was 23.60, the open interest changed by 13686 which increased total open position to 15483
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 4.6, which was -0.95 lower than the previous day. The implied volatity was 23.58, the open interest changed by -11720 which decreased total open position to 16352
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.55, which was -1.15 lower than the previous day. The implied volatity was 23.40, the open interest changed by 16104 which increased total open position to 16314
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 6.7, which was -3.15 lower than the previous day. The implied volatity was 23.40, the open interest changed by -10399 which decreased total open position to 15093
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 9.85, which was -0.50 lower than the previous day. The implied volatity was 23.30, the open interest changed by 2807 which increased total open position to 14684
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 10.35, which was -2.40 lower than the previous day. The implied volatity was 23.19, the open interest changed by -453 which decreased total open position to 12029
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 12.75, which was -0.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by 1774 which increased total open position to 12467
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 13, which was -3.00 lower than the previous day. The implied volatity was 21.29, the open interest changed by 9258 which increased total open position to 10701
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 16, which was 1.95 higher than the previous day. The implied volatity was 20.45, the open interest changed by 676 which increased total open position to 12318
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 14.05, which was -10.30 lower than the previous day. The implied volatity was 17.96, the open interest changed by 3993 which increased total open position to 11669
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 24.35, which was 7.00 higher than the previous day. The implied volatity was 18.40, the open interest changed by 7624 which increased total open position to 7624
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 17.35, which was -8.80 lower than the previous day. The implied volatity was 19.09, the open interest changed by -309 which decreased total open position to 6753
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 26.15, which was -3.30 lower than the previous day. The implied volatity was 19.76, the open interest changed by 7165 which increased total open position to 7165
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 29.45, which was -18.90 lower than the previous day. The implied volatity was 20.35, the open interest changed by 743 which increased total open position to 6918
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 48.35, which was -36.15 lower than the previous day. The implied volatity was 19.11, the open interest changed by 618 which increased total open position to 6793
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 84.5, which was 1.60 higher than the previous day. The implied volatity was 17.59, the open interest changed by 6260 which increased total open position to 6260
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 82.9, which was 18.75 higher than the previous day. The implied volatity was 18.14, the open interest changed by 5247 which increased total open position to 5247
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 64.15, which was 4.20 higher than the previous day. The implied volatity was 16.58, the open interest changed by 1290 which increased total open position to 4726
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 59.95, which was -4.60 lower than the previous day. The implied volatity was 16.33, the open interest changed by 3470 which increased total open position to 3470
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 64.55, which was 64.55 higher than the previous day. The implied volatity was 16.82, the open interest changed by 1758 which increased total open position to 1758
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
