NIFTY
Nifty
Historical option data for NIFTY
26 Dec 2024 04:01 PM IST
| NIFTY 26DEC2024 22650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 23750.20 | 1101.05 | -7.15 | - | 5 | 1 | 17 | |||
| 24 Dec | 23727.65 | 1108.2 | 82.15 | 39.63 | 67 | -25 | 16 | |||
| 23 Dec | 23753.45 | 1026.05 | -310.80 | - | 99 | 0 | 41 | |||
| 20 Dec | 23587.50 | 1336.85 | -381.15 | 60.50 | 1 | 0 | 40 | |||
| 19 Dec | 23951.70 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 24198.85 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 24336.00 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 24668.25 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 24768.30 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 24548.70 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 24641.80 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 24610.05 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 24619.00 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 24677.80 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 24708.40 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 24467.45 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 24276.05 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 24131.10 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 23914.15 | 1718 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 24274.90 | 1718 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 26 Nov | 24194.50 | 1718 | 610.95 | - | 40 | 32 | 36 | |||
| 25 Nov | 24221.90 | 1107.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 1107.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 1107.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 1107.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 23453.80 | 1107.05 | -2883.45 | 12.38 | 4 | 0 | 0 | |||
| 14 Nov | 23532.70 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 24199.35 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 24213.30 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 23995.35 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 24304.35 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 24205.35 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 24340.85 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 24466.85 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 24339.15 | 3990.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 24180.80 | 3990.5 | 3990.50 | - | 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 22650 expiring on 26DEC2024
Delta for 22650 CE is -
Historical price for 22650 CE is as follows
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1101.05, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1108.2, which was 82.15 higher than the previous day. The implied volatity was 39.63, the open interest changed by -25 which decreased total open position to 16
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1026.05, which was -310.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1336.85, which was -381.15 lower than the previous day. The implied volatity was 60.50, the open interest changed by 0 which decreased total open position to 40
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1718, 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 1718, 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 1718, 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 1718, 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 1718, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, 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 1718, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1718, which was 610.95 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 36
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1107.05, 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 1107.05, 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 1107.05, 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 1107.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1107.05, which was -2883.45 lower than the previous day. The implied volatity was 12.38, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 3990.5, 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 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 3990.5, 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 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, 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 3990.5, which was 3990.50 higher 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 22650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 23750.20 | 0.05 | -1.80 | - | 2,08,543 | -20,447 | 16,573 |
| 24 Dec | 23727.65 | 1.85 | -1.20 | 27.91 | 1,82,425 | 20,862 | 37,621 |
| 23 Dec | 23753.45 | 3.05 | -7.10 | 24.84 | 2,72,533 | 2,550 | 16,701 |
| 20 Dec | 23587.50 | 10.15 | 3.35 | 19.92 | 2,25,064 | 11,418 | 15,176 |
| 19 Dec | 23951.70 | 6.8 | 3.05 | 21.59 | 25,689 | 1,938 | 3,739 |
| 18 Dec | 24198.85 | 3.75 | -0.50 | 21.33 | 3,342 | 496 | 1,776 |
| 17 Dec | 24336.00 | 4.25 | 0.00 | 21.62 | 2,465 | -160 | 1,281 |
| 16 Dec | 24668.25 | 4.25 | -1.40 | 23.73 | 1,965 | -84 | 1,442 |
| 13 Dec | 24768.30 | 5.65 | -0.30 | 22.96 | 6,185 | 437 | 1,531 |
| 12 Dec | 24548.70 | 5.95 | -1.10 | 20.34 | 613 | -466 | 1,094 |
| 11 Dec | 24641.80 | 7.05 | -1.55 | 20.96 | 144 | 4 | 1,024 |
| 10 Dec | 24610.05 | 8.6 | -2.30 | 20.90 | 666 | 6 | 1,020 |
| 9 Dec | 24619.00 | 10.9 | -2.90 | 21.16 | 1,753 | -7 | 1,014 |
| 6 Dec | 24677.80 | 13.8 | -3.75 | 20.79 | 1,143 | -44 | 1,021 |
| 5 Dec | 24708.40 | 17.55 | -2.15 | 21.48 | 6,085 | -362 | 1,064 |
| 4 Dec | 24467.45 | 19.7 | -2.95 | 19.64 | 3,251 | -84 | 1,465 |
| 3 Dec | 24457.15 | 22.65 | -5.40 | 19.67 | 2,640 | -652 | 1,567 |
| 2 Dec | 24276.05 | 28.05 | -3.80 | 18.85 | 1,044 | -142 | 2,221 |
| 29 Nov | 24131.10 | 31.85 | -13.60 | 17.24 | 2,355 | -93 | 2,363 |
| 28 Nov | 23914.15 | 45.45 | 17.05 | 17.14 | 3,249 | 746 | 2,469 |
| 27 Nov | 24274.90 | 28.4 | -15.00 | 17.43 | 1,176 | 331 | 1,723 |
| 26 Nov | 24194.50 | 43.4 | -0.55 | 18.28 | 182 | -14 | 1,395 |
| 25 Nov | 24221.90 | 43.95 | -32.10 | 18.53 | 1,845 | 46 | 1,425 |
| 22 Nov | 23907.25 | 76.05 | -67.75 | 17.56 | 2,797 | 690 | 2,069 |
| 21 Nov | 23349.90 | 143.8 | 11.20 | 16.42 | 1,511 | 314 | 1,380 |
| 19 Nov | 23518.50 | 132.6 | 20.60 | 16.76 | 850 | 1,070 | 1,070 |
| 18 Nov | 23453.80 | 112 | 4.50 | 15.50 | 661 | 911 | 911 |
| 14 Nov | 23532.70 | 107.5 | 0.50 | 15.50 | 535 | 250 | 1,157 |
| 13 Nov | 23559.05 | 107 | 25.70 | 15.71 | 151 | 903 | 903 |
| 12 Nov | 23883.45 | 81.3 | 19.60 | 15.99 | 19 | 894 | 894 |
| 11 Nov | 24141.30 | 61.7 | -20.00 | 16.54 | 242 | 891 | 891 |
| 8 Nov | 24148.20 | 81.7 | 2.30 | 17.36 | 384 | 28 | 874 |
| 7 Nov | 24199.35 | 79.4 | 24.40 | 17.63 | 421 | 282 | 856 |
| 6 Nov | 24484.05 | 55 | -47.95 | 17.62 | 2 | -1 | 574 |
| 5 Nov | 24213.30 | 102.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 23995.35 | 102.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 24304.35 | 102.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 24205.35 | 102.95 | 0.00 | - | 0 | -151 | 0 |
| 30 Oct | 24340.85 | 102.95 | 9.75 | - | 272 | -151 | 575 |
| 29 Oct | 24466.85 | 93.2 | 0.00 | - | 0 | -48 | 0 |
| 28 Oct | 24339.15 | 93.2 | -22.30 | - | 370 | 12 | 786 |
| 25 Oct | 24180.80 | 115.5 | 115.50 | - | 1,243 | 774 | 774 |
| 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 22650 expiring on 26DEC2024
Delta for 22650 PE is -
Historical price for 22650 PE is as follows
On 26 Dec NIFTY was trading at 23750.20. 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 -20447 which decreased total open position to 16573
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1.85, which was -1.20 lower than the previous day. The implied volatity was 27.91, the open interest changed by 20862 which increased total open position to 37621
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 3.05, which was -7.10 lower than the previous day. The implied volatity was 24.84, the open interest changed by 2550 which increased total open position to 16701
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 10.15, which was 3.35 higher than the previous day. The implied volatity was 19.92, the open interest changed by 11418 which increased total open position to 15176
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 6.8, which was 3.05 higher than the previous day. The implied volatity was 21.59, the open interest changed by 1938 which increased total open position to 3739
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was 21.33, the open interest changed by 496 which increased total open position to 1776
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 21.62, the open interest changed by -160 which decreased total open position to 1281
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 4.25, which was -1.40 lower than the previous day. The implied volatity was 23.73, the open interest changed by -84 which decreased total open position to 1442
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 5.65, which was -0.30 lower than the previous day. The implied volatity was 22.96, the open interest changed by 437 which increased total open position to 1531
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 5.95, which was -1.10 lower than the previous day. The implied volatity was 20.34, the open interest changed by -466 which decreased total open position to 1094
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 7.05, which was -1.55 lower than the previous day. The implied volatity was 20.96, the open interest changed by 4 which increased total open position to 1024
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 8.6, which was -2.30 lower than the previous day. The implied volatity was 20.90, the open interest changed by 6 which increased total open position to 1020
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 10.9, which was -2.90 lower than the previous day. The implied volatity was 21.16, the open interest changed by -7 which decreased total open position to 1014
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 13.8, which was -3.75 lower than the previous day. The implied volatity was 20.79, the open interest changed by -44 which decreased total open position to 1021
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 17.55, which was -2.15 lower than the previous day. The implied volatity was 21.48, the open interest changed by -362 which decreased total open position to 1064
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 19.7, which was -2.95 lower than the previous day. The implied volatity was 19.64, the open interest changed by -84 which decreased total open position to 1465
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 22.65, which was -5.40 lower than the previous day. The implied volatity was 19.67, the open interest changed by -652 which decreased total open position to 1567
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 28.05, which was -3.80 lower than the previous day. The implied volatity was 18.85, the open interest changed by -142 which decreased total open position to 2221
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 31.85, which was -13.60 lower than the previous day. The implied volatity was 17.24, the open interest changed by -93 which decreased total open position to 2363
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 45.45, which was 17.05 higher than the previous day. The implied volatity was 17.14, the open interest changed by 746 which increased total open position to 2469
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 28.4, which was -15.00 lower than the previous day. The implied volatity was 17.43, the open interest changed by 331 which increased total open position to 1723
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 43.4, which was -0.55 lower than the previous day. The implied volatity was 18.28, the open interest changed by -14 which decreased total open position to 1395
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 43.95, which was -32.10 lower than the previous day. The implied volatity was 18.53, the open interest changed by 46 which increased total open position to 1425
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 76.05, which was -67.75 lower than the previous day. The implied volatity was 17.56, the open interest changed by 690 which increased total open position to 2069
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 143.8, which was 11.20 higher than the previous day. The implied volatity was 16.42, the open interest changed by 314 which increased total open position to 1380
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 132.6, which was 20.60 higher than the previous day. The implied volatity was 16.76, the open interest changed by 1070 which increased total open position to 1070
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 112, which was 4.50 higher than the previous day. The implied volatity was 15.50, the open interest changed by 911 which increased total open position to 911
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 107.5, which was 0.50 higher than the previous day. The implied volatity was 15.50, the open interest changed by 250 which increased total open position to 1157
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 107, which was 25.70 higher than the previous day. The implied volatity was 15.71, the open interest changed by 903 which increased total open position to 903
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 81.3, which was 19.60 higher than the previous day. The implied volatity was 15.99, the open interest changed by 894 which increased total open position to 894
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 61.7, which was -20.00 lower than the previous day. The implied volatity was 16.54, the open interest changed by 891 which increased total open position to 891
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 81.7, which was 2.30 higher than the previous day. The implied volatity was 17.36, the open interest changed by 28 which increased total open position to 874
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 79.4, which was 24.40 higher than the previous day. The implied volatity was 17.63, the open interest changed by 282 which increased total open position to 856
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 55, which was -47.95 lower than the previous day. The implied volatity was 17.62, the open interest changed by -1 which decreased total open position to 574
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 102.95, 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 Nov NIFTY was trading at 23995.35. The strike last trading price was 102.95, 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 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 102.95, 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 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 102.95, 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 102.95, which was 9.75 higher 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 93.2, 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 93.2, which was -22.30 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 115.5, which was 115.50 higher 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
