NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 03:26 PM IST
| NIFTY 26DEC2024 22350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23752.40 | 2089.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 23727.65 | 2089.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 23753.45 | 2089.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 23587.50 | 2089.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 23951.70 | 2089.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 24198.85 | 2089.35 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Dec | 24336.00 | 2089.35 | -399.35 | 41.51 | 1 | 0 | 7 | |||
| 16 Dec | 24668.25 | 2488.7 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Dec | 24768.30 | 2488.7 | 1123.75 | - | 3 | 5 | 5 | |||
| 12 Dec | 24548.70 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1364.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 1364.95 | -2914.30 | 11.28 | 4 | 0 | 0 | |||
| 14 Nov | 23532.70 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 24199.35 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 4279.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24213.30 | 4279.25 | 4279.25 | - | 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 22350 expiring on 26DEC2024
Delta for 22350 CE is 0.00
Historical price for 22350 CE is as follows
On 26 Dec NIFTY was trading at 23752.40. The strike last trading price was 2089.35, 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 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 2089.35, 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 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 2089.35, 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 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2089.35, 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 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2089.35, 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 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2089.35, 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 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2089.35, which was -399.35 lower than the previous day. The implied volatity was 41.51, the open interest changed by 0 which decreased total open position to 7
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2488.7, 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 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2488.7, which was 1123.75 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 1364.95, 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 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 1364.95, 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 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 1364.95, 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 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 1364.95, 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 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1364.95, 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 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1364.95, 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 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1364.95, 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 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1364.95, 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 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 1364.95, 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 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1364.95, which was -2914.30 lower than the previous day. The implied volatity was 11.28, 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 4279.25, 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 4279.25, 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 4279.25, 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 4279.25, 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 4279.25, 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 4279.25, 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 4279.25, 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 4279.25, which was 4279.25 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 22350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23752.40 | 0.05 | -1.65 | - | 1,71,756 | -20,084 | 26,599 |
| 24 Dec | 23727.65 | 1.7 | -1.45 | 34.34 | 1,50,282 | 4,190 | 46,432 |
| 23 Dec | 23753.45 | 3.15 | -3.60 | 30.86 | 2,21,455 | 37,486 | 42,375 |
| 20 Dec | 23587.50 | 6.75 | 3.05 | 23.05 | 1,05,052 | 2,499 | 4,993 |
| 19 Dec | 23951.70 | 3.7 | -0.90 | 23.51 | 13,739 | 1,595 | 2,431 |
| 18 Dec | 24198.85 | 4.6 | 1.60 | 25.57 | 1,905 | -2,411 | 847 |
| 17 Dec | 24336.00 | 3 | -0.40 | 23.85 | 1,661 | -141 | 807 |
| 16 Dec | 24668.25 | 3.4 | -0.85 | 26.09 | 1,794 | -37 | 952 |
| 13 Dec | 24768.30 | 4.25 | -0.45 | 24.82 | 4,693 | 799 | 985 |
| 12 Dec | 24548.70 | 4.7 | -1.00 | 22.35 | 1,809 | -926 | 638 |
| 11 Dec | 24641.80 | 5.7 | -0.80 | 22.96 | 875 | -4,133 | 713 |
| 10 Dec | 24610.05 | 6.5 | -1.55 | 22.59 | 1,493 | -2,995 | 932 |
| 9 Dec | 24619.00 | 8.05 | -2.30 | 22.74 | 1,419 | -389 | 1,171 |
| 6 Dec | 24677.80 | 10.35 | -1.00 | 22.26 | 1,440 | -541 | 937 |
| 5 Dec | 24708.40 | 11.35 | -3.25 | 22.33 | 10,772 | 657 | 1,343 |
| 4 Dec | 24467.45 | 14.6 | -1.15 | 21.04 | 11,463 | 2,328 | 3,063 |
| 3 Dec | 24457.15 | 15.75 | -3.05 | 20.78 | 1,840 | -154 | 418 |
| 2 Dec | 24276.05 | 18.8 | -2.50 | 19.83 | 824 | 71 | 529 |
| 29 Nov | 24131.10 | 21.3 | -8.35 | 18.19 | 589 | -55 | 397 |
| 28 Nov | 23914.15 | 29.65 | 9.55 | 17.94 | 1,159 | 424 | 550 |
| 27 Nov | 24274.90 | 20.1 | -10.15 | 18.49 | 1,995 | 211 | 253 |
| 26 Nov | 24194.50 | 30.25 | -4.50 | 19.18 | 364 | 332 | 373 |
| 25 Nov | 24221.90 | 34.75 | -20.30 | 19.90 | 1,028 | 253 | 293 |
| 22 Nov | 23907.25 | 55.05 | -43.55 | 18.50 | 673 | 341 | 381 |
| 21 Nov | 23349.90 | 98.6 | 3.85 | 17.06 | 456 | 243 | 244 |
| 19 Nov | 23518.50 | 94.75 | 18.80 | 17.55 | 792 | 234 | 234 |
| 18 Nov | 23453.80 | 75.95 | 4.45 | 16.14 | 164 | 223 | 223 |
| 14 Nov | 23532.70 | 71.5 | 61.40 | 15.95 | 222 | 187 | 187 |
| 13 Nov | 23559.05 | 10.1 | 0.00 | 4.45 | 0 | 0 | 0 |
| 12 Nov | 23883.45 | 10.1 | 0.00 | 5.05 | 0 | 0 | 0 |
| 11 Nov | 24141.30 | 10.1 | 0.00 | 5.81 | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 10.1 | 0.00 | 5.58 | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 10.1 | 0.00 | 5.75 | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 10.1 | 0.00 | 6.40 | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 10.1 | 10.10 | 5.68 | 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 22350 expiring on 26DEC2024
Delta for 22350 PE is -
Historical price for 22350 PE is as follows
On 26 Dec NIFTY was trading at 23752.40. The strike last trading price was 0.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -20084 which decreased total open position to 26599
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 34.34, the open interest changed by 4190 which increased total open position to 46432
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 3.15, which was -3.60 lower than the previous day. The implied volatity was 30.86, the open interest changed by 37486 which increased total open position to 42375
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 6.75, which was 3.05 higher than the previous day. The implied volatity was 23.05, the open interest changed by 2499 which increased total open position to 4993
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1595 which increased total open position to 2431
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 4.6, which was 1.60 higher than the previous day. The implied volatity was 25.57, the open interest changed by -2411 which decreased total open position to 847
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 23.85, the open interest changed by -141 which decreased total open position to 807
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 26.09, the open interest changed by -37 which decreased total open position to 952
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was 24.82, the open interest changed by 799 which increased total open position to 985
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 4.7, which was -1.00 lower than the previous day. The implied volatity was 22.35, the open interest changed by -926 which decreased total open position to 638
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 5.7, which was -0.80 lower than the previous day. The implied volatity was 22.96, the open interest changed by -4133 which decreased total open position to 713
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 6.5, which was -1.55 lower than the previous day. The implied volatity was 22.59, the open interest changed by -2995 which decreased total open position to 932
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 8.05, which was -2.30 lower than the previous day. The implied volatity was 22.74, the open interest changed by -389 which decreased total open position to 1171
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 10.35, which was -1.00 lower than the previous day. The implied volatity was 22.26, the open interest changed by -541 which decreased total open position to 937
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 11.35, which was -3.25 lower than the previous day. The implied volatity was 22.33, the open interest changed by 657 which increased total open position to 1343
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 14.6, which was -1.15 lower than the previous day. The implied volatity was 21.04, the open interest changed by 2328 which increased total open position to 3063
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 15.75, which was -3.05 lower than the previous day. The implied volatity was 20.78, the open interest changed by -154 which decreased total open position to 418
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 18.8, which was -2.50 lower than the previous day. The implied volatity was 19.83, the open interest changed by 71 which increased total open position to 529
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 21.3, which was -8.35 lower than the previous day. The implied volatity was 18.19, the open interest changed by -55 which decreased total open position to 397
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 29.65, which was 9.55 higher than the previous day. The implied volatity was 17.94, the open interest changed by 424 which increased total open position to 550
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 20.1, which was -10.15 lower than the previous day. The implied volatity was 18.49, the open interest changed by 211 which increased total open position to 253
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 30.25, which was -4.50 lower than the previous day. The implied volatity was 19.18, the open interest changed by 332 which increased total open position to 373
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 34.75, which was -20.30 lower than the previous day. The implied volatity was 19.90, the open interest changed by 253 which increased total open position to 293
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 55.05, which was -43.55 lower than the previous day. The implied volatity was 18.50, the open interest changed by 341 which increased total open position to 381
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 98.6, which was 3.85 higher than the previous day. The implied volatity was 17.06, the open interest changed by 243 which increased total open position to 244
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 94.75, which was 18.80 higher than the previous day. The implied volatity was 17.55, the open interest changed by 234 which increased total open position to 234
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 75.95, which was 4.45 higher than the previous day. The implied volatity was 16.14, the open interest changed by 223 which increased total open position to 223
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 71.5, which was 61.40 higher than the previous day. The implied volatity was 15.95, the open interest changed by 187 which increased total open position to 187
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 10.1, which was 0.00 lower than the previous day. The implied volatity was 5.05, 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 10.1, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 10.1, which was 0.00 lower than the previous day. The implied volatity was 5.58, 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 10.1, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 10.1, which was 0.00 lower than the previous day. The implied volatity was 6.40, 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 10.1, which was 10.10 higher than the previous day. The implied volatity was 5.68, 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
