NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:21 PM IST
| NIFTY 26DEC2024 22250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23749.85 | 1491.65 | -31.80 | - | 695 | -661 | 494 | |||
| 24 Dec | 23727.65 | 1523.45 | 0.00 | 0.00 | 0 | 1,151 | 0 | |||
| 23 Dec | 23753.45 | 1523.45 | -653.95 | 35.76 | 7,581 | 1,157 | 1,161 | |||
| 20 Dec | 23587.50 | 2177.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 23951.70 | 2177.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 24198.85 | 2177.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 24336.00 | 2177.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 24668.25 | 2177.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 24768.30 | 2177.4 | 120.05 | - | 1 | 5 | 5 | |||
| 12 Dec | 24548.70 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 2057.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 2057.35 | 602.80 | 18.75 | 2 | 5 | 5 | |||
| 28 Nov | 23914.15 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1454.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1454.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Nov | 23453.80 | 1454.55 | -2921.40 | 10.45 | 4 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 24199.35 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 4375.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24213.30 | 4375.95 | 4375.95 | - | 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 22250 expiring on 26DEC2024
Delta for 22250 CE is -
Historical price for 22250 CE is as follows
On 26 Dec NIFTY was trading at 23749.85. The strike last trading price was 1491.65, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by -661 which decreased total open position to 494
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1523.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1151 which increased total open position to 0
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1523.45, which was -653.95 lower than the previous day. The implied volatity was 35.76, the open interest changed by 1157 which increased total open position to 1161
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2177.4, 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 2177.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2177.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2177.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2177.4, 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 2177.4, which was 120.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, 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 2057.35, which was 602.80 higher than the previous day. The implied volatity was 18.75, 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 1454.55, 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 1454.55, 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 1454.55, 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 1454.55, 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 1454.55, 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 1454.55, 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 1454.55, 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 1454.55, which was -2921.40 lower than the previous day. The implied volatity was 10.45, 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 4375.95, 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 4375.95, 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 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 4375.95, 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 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 4375.95, 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 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 4375.95, 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 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 4375.95, 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 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 4375.95, 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 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 4375.95, which was 4375.95 higher than the previous day. The implied volatity was -, 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 22250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23749.85 | 0.05 | -0.95 | - | 1,89,124 | -16,829 | 7,373 |
| 24 Dec | 23727.65 | 1 | -2.00 | 34.39 | 1,09,056 | -385 | 24,354 |
| 23 Dec | 23753.45 | 3 | -2.80 | 32.59 | 1,80,429 | 20,414 | 24,966 |
| 20 Dec | 23587.50 | 5.8 | 3.30 | 23.99 | 72,480 | 2,060 | 4,714 |
| 19 Dec | 23951.70 | 2.5 | -2.05 | 23.54 | 14,886 | 1,096 | 2,451 |
| 18 Dec | 24198.85 | 4.55 | 1.65 | 26.70 | 2,742 | 292 | 1,357 |
| 17 Dec | 24336.00 | 2.9 | -0.35 | 24.82 | 611 | -2,008 | 1,066 |
| 16 Dec | 24668.25 | 3.25 | -1.55 | 26.96 | 310 | -1,110 | 1,064 |
| 13 Dec | 24768.30 | 4.8 | 0.40 | 26.14 | 2,016 | 824 | 1,120 |
| 12 Dec | 24548.70 | 4.4 | -1.05 | 23.05 | 537 | 24 | 1,020 |
| 11 Dec | 24641.80 | 5.45 | -0.50 | 23.69 | 937 | 863 | 994 |
| 10 Dec | 24610.05 | 5.95 | -1.40 | 23.19 | 702 | -41 | 956 |
| 9 Dec | 24619.00 | 7.35 | -2.70 | 23.28 | 287 | -65 | 997 |
| 6 Dec | 24677.80 | 10.05 | -1.95 | 22.97 | 1,739 | 1,061 | 1,061 |
| 5 Dec | 24708.40 | 12 | 1.25 | 23.33 | 8,171 | -7,747 | 1,642 |
| 4 Dec | 24467.45 | 10.75 | -3.15 | 20.78 | 7,903 | 3,641 | 4,043 |
| 3 Dec | 24457.15 | 13.9 | -2.75 | 21.13 | 769 | -18,141 | 402 |
| 2 Dec | 24276.05 | 16.65 | -1.50 | 20.19 | 371 | 75 | 417 |
| 29 Nov | 24131.10 | 18.15 | -7.40 | 18.41 | 989 | 69 | 342 |
| 28 Nov | 23914.15 | 25.55 | 7.55 | 18.18 | 1,055 | 277 | 277 |
| 27 Nov | 24274.90 | 18 | -5.85 | 18.85 | 615 | 95 | 95 |
| 26 Nov | 24194.50 | 23.85 | -62.25 | 19.03 | 3 | 317 | 317 |
| 25 Nov | 24221.90 | 86.1 | 0.00 | 0.00 | 0 | 222 | 0 |
| 22 Nov | 23907.25 | 86.1 | 0.00 | 0.00 | 0 | 222 | 0 |
| 21 Nov | 23349.90 | 86.1 | -0.10 | 17.23 | 481 | 311 | 311 |
| 19 Nov | 23518.50 | 86.2 | 18.95 | 17.91 | 1,007 | -85 | 259 |
| 18 Nov | 23453.80 | 67.25 | 58.65 | 16.40 | 405 | 172 | 172 |
| 14 Nov | 23532.70 | 8.6 | 0.00 | 4.65 | 0 | 131 | 0 |
| 13 Nov | 23559.05 | 8.6 | 0.00 | 4.73 | 0 | 0 | 0 |
| 12 Nov | 23883.45 | 8.6 | 0.00 | 5.33 | 0 | 0 | 0 |
| 11 Nov | 24141.30 | 8.6 | 0.00 | 6.16 | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 8.6 | 0.00 | 5.85 | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 8.6 | 0.00 | 6.01 | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 8.6 | 0.00 | 6.65 | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 8.6 | 8.60 | 5.93 | 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 22250 expiring on 26DEC2024
Delta for 22250 PE is -
Historical price for 22250 PE is as follows
On 26 Dec NIFTY was trading at 23749.85. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -16829 which decreased total open position to 7373
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1, which was -2.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by -385 which decreased total open position to 24354
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 3, which was -2.80 lower than the previous day. The implied volatity was 32.59, the open interest changed by 20414 which increased total open position to 24966
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 5.8, which was 3.30 higher than the previous day. The implied volatity was 23.99, the open interest changed by 2060 which increased total open position to 4714
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.5, which was -2.05 lower than the previous day. The implied volatity was 23.54, the open interest changed by 1096 which increased total open position to 2451
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 4.55, which was 1.65 higher than the previous day. The implied volatity was 26.70, the open interest changed by 292 which increased total open position to 1357
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 24.82, the open interest changed by -2008 which decreased total open position to 1066
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.25, which was -1.55 lower than the previous day. The implied volatity was 26.96, the open interest changed by -1110 which decreased total open position to 1064
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 4.8, which was 0.40 higher than the previous day. The implied volatity was 26.14, the open interest changed by 824 which increased total open position to 1120
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 24 which increased total open position to 1020
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.45, which was -0.50 lower than the previous day. The implied volatity was 23.69, the open interest changed by 863 which increased total open position to 994
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.95, which was -1.40 lower than the previous day. The implied volatity was 23.19, the open interest changed by -41 which decreased total open position to 956
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 7.35, which was -2.70 lower than the previous day. The implied volatity was 23.28, the open interest changed by -65 which decreased total open position to 997
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 10.05, which was -1.95 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1061 which increased total open position to 1061
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 12, which was 1.25 higher than the previous day. The implied volatity was 23.33, the open interest changed by -7747 which decreased total open position to 1642
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 10.75, which was -3.15 lower than the previous day. The implied volatity was 20.78, the open interest changed by 3641 which increased total open position to 4043
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 13.9, which was -2.75 lower than the previous day. The implied volatity was 21.13, the open interest changed by -18141 which decreased total open position to 402
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 16.65, which was -1.50 lower than the previous day. The implied volatity was 20.19, the open interest changed by 75 which increased total open position to 417
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 18.15, which was -7.40 lower than the previous day. The implied volatity was 18.41, the open interest changed by 69 which increased total open position to 342
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 25.55, which was 7.55 higher than the previous day. The implied volatity was 18.18, the open interest changed by 277 which increased total open position to 277
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 18, which was -5.85 lower than the previous day. The implied volatity was 18.85, the open interest changed by 95 which increased total open position to 95
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 23.85, which was -62.25 lower than the previous day. The implied volatity was 19.03, the open interest changed by 317 which increased total open position to 317
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 86.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 222 which increased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 86.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 222 which increased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 86.1, which was -0.10 lower than the previous day. The implied volatity was 17.23, the open interest changed by 311 which increased total open position to 311
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 86.2, which was 18.95 higher than the previous day. The implied volatity was 17.91, the open interest changed by -85 which decreased total open position to 259
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 67.25, which was 58.65 higher than the previous day. The implied volatity was 16.40, the open interest changed by 172 which increased total open position to 172
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 4.65, the open interest changed by 131 which increased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 4.73, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 5.33, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 6.01, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 6.65, 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 8.6, which was 8.60 higher than the previous day. The implied volatity was 5.93, 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
