NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 22800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1536.7 | 66.90 | 600 | 0 | 1,300 | ||||
28 Oct | 24339.15 | 1469.8 | -192.45 | 450 | 1,400 | 1,400 | ||||
25 Oct | 24180.80 | 1662.25 | 0.00 | 0 | 0 | 0 | ||||
24 Oct | 24399.40 | 1662.25 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 24435.50 | 1662.25 | -67.75 | 125 | -75 | 1,300 | ||||
22 Oct | 24472.10 | 1730 | -312.00 | 200 | -100 | 1,450 | ||||
21 Oct | 24781.10 | 2042 | -32.70 | 1,350 | -900 | 1,825 | ||||
18 Oct | 24854.05 | 2074.7 | 0.00 | 0 | -275 | 0 | ||||
17 Oct | 24749.85 | 2074.7 | -206.65 | 375 | 0 | 3,000 | ||||
16 Oct | 24971.30 | 2281.35 | 0.00 | 0 | 250 | 0 | ||||
15 Oct | 25057.35 | 2281.35 | -62.60 | 500 | 250 | 3,000 | ||||
14 Oct | 25127.95 | 2343.95 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 24964.25 | 2343.95 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 24998.45 | 2343.95 | -316.05 | 25 | 0 | 2,750 | ||||
9 Oct | 24981.95 | 2660 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 25013.15 | 2660 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 24795.75 | 2660 | 0.00 | 0 | -100 | 0 | ||||
4 Oct | 25014.60 | 2660 | -735.20 | 100 | 0 | 2,850 | ||||
3 Oct | 25250.10 | 3395.2 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 25796.90 | 3395.2 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 3395.2 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 3395.2 | 0.00 | 0 | 500 | 0 | ||||
26 Sept | 26216.05 | 3395.2 | 133.00 | 500 | 475 | 2,825 | ||||
25 Sept | 26004.15 | 3262.2 | -12.80 | 2,125 | 1,825 | 2,050 | ||||
24 Sept | 25940.40 | 3275 | 567.00 | 25 | 0 | 200 | ||||
23 Sept | 25939.05 | 2708 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 2708 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 2708 | 0.00 | 0 | 100 | 0 | ||||
18 Sept | 25377.55 | 2708 | 209.00 | 100 | 0 | 100 | ||||
17 Sept | 25418.55 | 2499 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 2499 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 2499 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 2499 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 2499 | 0.00 | 0 | 100 | 0 | ||||
10 Sept | 25041.10 | 2499 | 289.15 | 100 | 0 | 0 | ||||
9 Sept | 24936.40 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Aug | 24541.15 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 2209.85 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 2209.85 | 0 | 0 | 0 |
For Nifty - strike price 22800 expiring on 31OCT2024
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1536.7, which was 66.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1469.8, which was -192.45 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1662.25, 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 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1662.25, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1662.25, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1300
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1730, which was -312.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1450
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 2042, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 1825
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 2074.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2074.7, which was -206.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2281.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2281.35, which was -62.60 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3000
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2343.95, 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 Oct NIFTY was trading at 24964.25. The strike last trading price was 2343.95, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2343.95, which was -316.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2660, 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 Oct NIFTY was trading at 25013.15. The strike last trading price was 2660, 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 Oct NIFTY was trading at 24795.75. The strike last trading price was 2660, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2660, which was -735.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 3395.2, 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 Oct NIFTY was trading at 25796.90. The strike last trading price was 3395.2, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 3395.2, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 3395.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 3395.2, which was 133.00 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 2825
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 3262.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 2050
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 3275, which was 567.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2708, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 2708, 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 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 2708, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2708, which was 209.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 2499, 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 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2499, 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 Sept NIFTY was trading at 25356.50. The strike last trading price was 2499, 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 Sept NIFTY was trading at 25388.90. The strike last trading price was 2499, 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 Sept NIFTY was trading at 24918.45. The strike last trading price was 2499, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2499, which was 289.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 2209.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 2209.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
NIFTY 22800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 2.2 | 0.55 | 73,55,200 | -5,56,450 | 15,82,500 |
28 Oct | 24339.15 | 1.65 | -2.25 | 72,65,325 | -24,175 | 21,38,325 |
25 Oct | 24180.80 | 3.9 | 2.15 | 87,31,725 | 3,87,575 | 21,62,500 |
24 Oct | 24399.40 | 1.75 | -2.15 | 44,85,700 | 15,11,150 | 17,72,725 |
23 Oct | 24435.50 | 3.9 | -1.15 | 11,24,500 | 3,67,075 | 5,48,000 |
22 Oct | 24472.10 | 5.05 | 1.40 | 2,38,650 | -550 | 1,79,925 |
21 Oct | 24781.10 | 3.65 | -1.25 | 3,07,175 | -3,850 | 1,80,475 |
18 Oct | 24854.05 | 4.9 | -1.40 | 3,56,525 | 2,775 | 1,84,350 |
17 Oct | 24749.85 | 6.3 | 1.45 | 1,18,100 | -3,175 | 1,81,750 |
16 Oct | 24971.30 | 4.85 | -0.40 | 82,625 | -17,600 | 1,84,950 |
15 Oct | 25057.35 | 5.25 | -2.45 | 83,450 | -4,100 | 2,02,675 |
14 Oct | 25127.95 | 7.7 | -2.05 | 52,550 | -7,950 | 2,06,775 |
11 Oct | 24964.25 | 9.75 | 1.20 | 1,30,575 | 31,750 | 2,14,250 |
10 Oct | 24998.45 | 8.55 | -5.10 | 1,77,525 | -3,575 | 1,83,400 |
9 Oct | 24981.95 | 13.65 | -6.70 | 2,42,700 | -36,550 | 1,87,000 |
8 Oct | 25013.15 | 20.35 | -7.80 | 3,00,875 | -15,150 | 2,23,875 |
7 Oct | 24795.75 | 28.15 | 8.55 | 5,29,875 | -16,425 | 2,36,000 |
4 Oct | 25014.60 | 19.6 | 4.05 | 2,70,000 | 55,950 | 2,56,450 |
3 Oct | 25250.10 | 15.55 | 3.45 | 94,550 | -2,800 | 2,01,900 |
1 Oct | 25796.90 | 12.1 | -3.85 | 73,350 | 23,450 | 2,02,700 |
30 Sept | 25810.85 | 15.95 | 0.75 | 47,375 | -375 | 1,79,325 |
27 Sept | 26178.95 | 15.2 | 2.80 | 26,500 | 675 | 1,79,250 |
26 Sept | 26216.05 | 12.4 | -2.70 | 50,125 | -1,025 | 1,78,650 |
25 Sept | 26004.15 | 15.1 | -1.70 | 49,675 | -775 | 1,80,425 |
24 Sept | 25940.40 | 16.8 | -5.85 | 67,600 | 3,175 | 1,81,375 |
23 Sept | 25939.05 | 22.65 | 1.30 | 75,400 | -16,650 | 1,78,525 |
20 Sept | 25790.95 | 21.35 | -1.70 | 1,21,175 | -10,675 | 1,95,625 |
19 Sept | 25415.80 | 23.05 | -6.60 | 53,750 | 6,475 | 2,06,850 |
18 Sept | 25377.55 | 29.65 | 5.60 | 2,33,300 | -6,200 | 2,01,350 |
17 Sept | 25418.55 | 24.05 | 1.05 | 53,175 | -3,150 | 2,07,450 |
16 Sept | 25383.75 | 23 | -6.10 | 75,650 | -9,825 | 2,10,600 |
13 Sept | 25356.50 | 29.1 | -4.50 | 1,71,075 | 37,875 | 2,20,050 |
12 Sept | 25388.90 | 33.6 | -14.15 | 12,000 | -2,650 | 1,82,250 |
11 Sept | 24918.45 | 47.75 | 10.95 | 13,300 | 3,525 | 1,84,900 |
10 Sept | 25041.10 | 36.8 | -9.00 | 29,800 | 4,900 | 1,81,375 |
9 Sept | 24936.40 | 45.8 | -17.80 | 28,675 | 4,375 | 1,76,475 |
6 Sept | 24852.15 | 63.6 | 16.70 | 25,500 | 5,050 | 1,72,850 |
5 Sept | 25145.10 | 46.9 | -4.50 | 5,825 | 650 | 1,67,800 |
4 Sept | 25198.70 | 51.4 | 7.15 | 8,050 | -1,600 | 1,67,200 |
3 Sept | 25279.85 | 44.25 | 4.20 | 1,225 | -250 | 1,68,800 |
2 Sept | 25278.70 | 40.05 | -0.20 | 3,625 | -500 | 1,69,100 |
30 Aug | 25235.90 | 40.25 | -3.25 | 31,750 | 6,675 | 1,69,600 |
29 Aug | 25151.95 | 43.5 | -3.00 | 2,525 | 1,200 | 1,62,875 |
28 Aug | 25052.35 | 46.5 | -1.30 | 2,450 | 725 | 1,61,675 |
27 Aug | 25017.75 | 47.8 | -8.15 | 675 | 0 | 1,60,950 |
26 Aug | 25010.60 | 55.95 | -8.05 | 1,075 | -175 | 1,60,925 |
23 Aug | 24823.15 | 64 | 1.25 | 18,825 | 1,875 | 1,61,100 |
22 Aug | 24811.50 | 62.75 | -16.65 | 8,025 | 2,000 | 1,59,550 |
21 Aug | 24770.20 | 79.4 | -3.20 | 1,12,575 | 50,600 | 1,57,550 |
20 Aug | 24698.85 | 82.6 | -19.05 | 4,025 | 2,175 | 1,07,275 |
19 Aug | 24572.65 | 101.65 | -7.50 | 15,625 | 11,875 | 1,06,200 |
16 Aug | 24541.15 | 109.15 | -59.85 | 2,675 | -175 | 94,150 |
14 Aug | 24143.75 | 169 | -17.00 | 3,150 | 2,450 | 94,325 |
13 Aug | 24139.00 | 186 | 12.20 | 6,375 | -700 | 91,875 |
12 Aug | 24347.00 | 173.8 | 5.50 | 625 | 0 | 92,825 |
9 Aug | 24367.50 | 168.3 | -57.75 | 350 | 50 | 92,875 |
8 Aug | 24117.00 | 226.05 | 38.85 | 23,625 | 11,450 | 92,550 |
7 Aug | 24297.50 | 187.2 | -70.10 | 2,700 | -150 | 80,600 |
6 Aug | 23992.55 | 257.3 | -22.80 | 11,600 | 6,125 | 80,750 |
5 Aug | 24055.60 | 280.1 | 168.10 | 67,625 | 30,325 | 74,750 |
2 Aug | 24702.00 | 112.00 | 21,825 | 15,075 | 40,725 |
For Nifty - strike price 22800 expiring on 31OCT2024
Delta for 22800 PE is -
Historical price for 22800 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -556450 which decreased total open position to 1582500
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -24175 which decreased total open position to 2138325
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 3.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 387575 which increased total open position to 2162500
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1511150 which increased total open position to 1772725
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 367075 which increased total open position to 548000
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5.05, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 179925
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 180475
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 4.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 184350
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 6.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -3175 which decreased total open position to 181750
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 4.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 184950
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 5.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -4100 which decreased total open position to 202675
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 7.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 206775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 9.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 31750 which increased total open position to 214250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 8.55, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 183400
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 13.65, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -36550 which decreased total open position to 187000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 20.35, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -15150 which decreased total open position to 223875
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 28.15, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -16425 which decreased total open position to 236000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 19.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 55950 which increased total open position to 256450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 15.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 201900
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 12.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 202700
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 15.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 179325
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 15.2, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 179250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 12.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 178650
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 15.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -775 which decreased total open position to 180425
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 16.8, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 3175 which increased total open position to 181375
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 22.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -16650 which decreased total open position to 178525
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 21.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -10675 which decreased total open position to 195625
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 23.05, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 206850
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 29.65, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 201350
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 24.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 207450
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 23, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -9825 which decreased total open position to 210600
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 29.1, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 37875 which increased total open position to 220050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 33.6, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by -2650 which decreased total open position to 182250
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 47.75, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 3525 which increased total open position to 184900
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 36.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 181375
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 45.8, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 176475
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 63.6, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 172850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 46.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 167800
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 51.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 167200
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 44.25, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 168800
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 40.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 169100
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 40.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 169600
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 43.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 162875
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 46.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 161675
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 47.8, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160950
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 55.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 160925
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 64, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 161100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 62.75, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 159550
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 79.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 157550
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 82.6, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 107275
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 101.65, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 106200
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 109.15, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 94150
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 169, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 94325
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 186, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 91875
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 173.8, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92825
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 168.3, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 92875
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 226.05, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by 11450 which increased total open position to 92550
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 187.2, which was -70.10 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 80600
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 257.3, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 80750
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 280.1, which was 168.10 higher than the previous day. The implied volatity was -, the open interest changed by 30325 which increased total open position to 74750
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15075 which increased total open position to 40725