NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 22900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1580 | 60.00 | 700 | 25 | 1,950 | ||||
28 Oct | 24339.15 | 1520 | 207.00 | 525 | 150 | 1,925 | ||||
25 Oct | 24180.80 | 1313 | -285.25 | 2,325 | 1,450 | 1,775 | ||||
24 Oct | 24399.40 | 1598.25 | 0.00 | 0 | 100 | 0 | ||||
23 Oct | 24435.50 | 1598.25 | -628.85 | 200 | 100 | 325 | ||||
22 Oct | 24472.10 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 24781.10 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 24854.05 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 24749.85 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 24971.30 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 25057.35 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 25127.95 | 2227.1 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
11 Oct | 24964.25 | 2227.1 | 0.00 | 0 | 25 | 0 | ||||
10 Oct | 24998.45 | 2227.1 | -1044.90 | 25 | 0 | 200 | ||||
9 Oct | 24981.95 | 3272 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 25013.15 | 3272 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 24795.75 | 3272 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 25014.60 | 3272 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 25250.10 | 3272 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 25796.90 | 3272 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 3272 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 3272 | 0.00 | 0 | 200 | 0 | ||||
26 Sept | 26216.05 | 3272 | 1143.45 | 200 | 0 | 0 | ||||
25 Sept | 26004.15 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 25940.40 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 25939.05 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 2128.55 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 2128.55 | 0 | 0 | 0 |
For Nifty - strike price 22900 expiring on 31OCT2024
Delta for 22900 CE is -
Historical price for 22900 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1580, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1950
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1520, which was 207.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1925
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1313, which was -285.25 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 1775
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1598.25, 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 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1598.25, which was -628.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 325
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 2227.1, 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 Oct NIFTY was trading at 24781.10. The strike last trading price was 2227.1, 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 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 2227.1, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2227.1, 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 Oct NIFTY was trading at 24971.30. The strike last trading price was 2227.1, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2227.1, 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 Oct NIFTY was trading at 25127.95. The strike last trading price was 2227.1, 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 2227.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2227.1, which was -1044.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 3272, 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 3272, 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 3272, 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 Oct NIFTY was trading at 25014.60. The strike last trading price was 3272, 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 Oct NIFTY was trading at 25250.10. The strike last trading price was 3272, 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 3272, 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 3272, 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 3272, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 3272, which was 1143.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2128.55, 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 Sept NIFTY was trading at 25940.40. The strike last trading price was 2128.55, 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 Sept NIFTY was trading at 25939.05. The strike last trading price was 2128.55, 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 2128.55, 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 2128.55, 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 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2128.55, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 Sept NIFTY was trading at 25041.10. The strike last trading price was 2128.55, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 2128.55, 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 22900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 2.55 | 0.65 | 67,21,925 | -1,89,325 | 11,65,375 |
28 Oct | 24339.15 | 1.9 | -3.10 | 57,24,350 | 4,66,350 | 13,57,300 |
25 Oct | 24180.80 | 5 | 2.75 | 65,40,525 | 3,08,350 | 8,90,950 |
24 Oct | 24399.40 | 2.25 | -2.30 | 21,31,925 | 4,22,950 | 5,78,600 |
23 Oct | 24435.50 | 4.55 | -0.80 | 4,57,100 | 37,325 | 1,55,025 |
22 Oct | 24472.10 | 5.35 | 1.30 | 1,91,200 | 59,650 | 1,22,725 |
21 Oct | 24781.10 | 4.05 | -1.45 | 1,11,050 | -16,975 | 63,075 |
18 Oct | 24854.05 | 5.5 | -2.10 | 1,88,375 | -275 | 80,075 |
17 Oct | 24749.85 | 7.6 | 2.45 | 2,19,900 | 1,450 | 80,550 |
16 Oct | 24971.30 | 5.15 | 0.25 | 2,21,575 | -97,700 | 79,100 |
15 Oct | 25057.35 | 4.9 | -2.05 | 19,850 | -600 | 1,77,050 |
14 Oct | 25127.95 | 6.95 | -2.75 | 32,225 | -7,325 | 1,77,700 |
11 Oct | 24964.25 | 9.7 | 0.90 | 81,175 | -12,075 | 1,85,150 |
10 Oct | 24998.45 | 8.8 | -6.35 | 1,81,025 | -15,375 | 1,97,650 |
9 Oct | 24981.95 | 15.15 | -5.85 | 2,06,500 | -1,850 | 2,13,050 |
8 Oct | 25013.15 | 21 | -11.15 | 4,05,275 | 1,01,875 | 2,14,825 |
7 Oct | 24795.75 | 32.15 | 9.65 | 2,04,000 | 18,375 | 1,13,975 |
4 Oct | 25014.60 | 22.5 | 6.35 | 89,175 | 12,125 | 1,01,525 |
3 Oct | 25250.10 | 16.15 | 4.60 | 64,800 | -6,525 | 93,500 |
1 Oct | 25796.90 | 11.55 | -4.90 | 37,775 | 900 | 1,00,050 |
30 Sept | 25810.85 | 16.45 | -0.30 | 84,925 | 1,175 | 99,150 |
27 Sept | 26178.95 | 16.75 | -0.20 | 62,625 | 28,275 | 97,975 |
26 Sept | 26216.05 | 16.95 | 2.85 | 10,700 | -1,400 | 69,825 |
25 Sept | 26004.15 | 14.1 | -3.20 | 21,300 | -6,600 | 71,375 |
24 Sept | 25940.40 | 17.3 | -8.80 | 1,05,425 | -22,650 | 78,025 |
23 Sept | 25939.05 | 26.1 | 3.70 | 67,450 | -17,100 | 1,01,675 |
20 Sept | 25790.95 | 22.4 | -1.80 | 26,750 | -450 | 1,19,100 |
19 Sept | 25415.80 | 24.2 | -10.15 | 18,625 | 150 | 1,19,550 |
18 Sept | 25377.55 | 34.35 | 15.00 | 23,225 | 425 | 1,19,600 |
17 Sept | 25418.55 | 19.35 | -4.40 | 13,125 | -1,300 | 1,19,175 |
16 Sept | 25383.75 | 23.75 | -7.00 | 31,825 | -4,725 | 1,20,550 |
13 Sept | 25356.50 | 30.75 | -17.40 | 1,54,825 | 12,000 | 1,28,250 |
12 Sept | 25388.90 | 48.15 | 0.00 | 0 | -225 | 0 |
11 Sept | 24918.45 | 48.15 | 10.30 | 14,150 | -250 | 1,16,225 |
10 Sept | 25041.10 | 37.85 | -15.20 | 39,475 | 625 | 1,16,475 |
9 Sept | 24936.40 | 53.05 | -14.25 | 17,550 | 8,750 | 1,15,850 |
6 Sept | 24852.15 | 67.3 | 18.40 | 24,300 | 8,225 | 1,07,075 |
5 Sept | 25145.10 | 48.9 | -1.70 | 9,300 | 0 | 98,850 |
4 Sept | 25198.70 | 50.6 | 7.30 | 10,550 | 1,250 | 98,850 |
3 Sept | 25279.85 | 43.3 | -2.20 | 5,375 | 450 | 97,600 |
2 Sept | 25278.70 | 45.5 | 0.50 | 9,100 | 900 | 96,825 |
30 Aug | 25235.90 | 45 | -7.00 | 11,225 | 1,675 | 95,800 |
29 Aug | 25151.95 | 52 | 4.60 | 525 | 0 | 94,075 |
28 Aug | 25052.35 | 47.4 | -10.35 | 50 | 0 | 94,075 |
27 Aug | 25017.75 | 57.75 | 0.00 | 100 | -25 | 94,075 |
26 Aug | 25010.60 | 57.75 | -10.65 | 1,425 | 400 | 93,950 |
23 Aug | 24823.15 | 68.4 | -7.85 | 21,850 | 6,025 | 93,650 |
22 Aug | 24811.50 | 76.25 | 0.00 | 0 | 3,225 | 0 |
21 Aug | 24770.20 | 76.25 | -11.40 | 30,225 | 3,225 | 87,625 |
20 Aug | 24698.85 | 87.65 | -12.45 | 225 | 0 | 84,300 |
19 Aug | 24572.65 | 100.1 | -27.25 | 1,825 | 1,075 | 84,250 |
16 Aug | 24541.15 | 127.35 | -49.65 | 950 | 725 | 83,200 |
14 Aug | 24143.75 | 177 | -21.00 | 1,550 | 0 | 80,925 |
13 Aug | 24139.00 | 198 | 8.00 | 7,925 | 2,450 | 80,925 |
12 Aug | 24347.00 | 190 | -47.00 | 1,500 | 850 | 79,075 |
9 Aug | 24367.50 | 237 | 0.00 | 0 | 2,375 | 0 |
8 Aug | 24117.00 | 237 | 45.00 | 4,100 | 2,375 | 78,225 |
7 Aug | 24297.50 | 192 | -68.00 | 2,025 | 0 | 75,825 |
6 Aug | 23992.55 | 260 | -37.20 | 3,825 | 3,200 | 75,325 |
5 Aug | 24055.60 | 297.2 | 174.20 | 41,950 | 26,325 | 72,450 |
2 Aug | 24702.00 | 123.00 | 19,400 | 3,175 | 46,125 |
For Nifty - strike price 22900 expiring on 31OCT2024
Delta for 22900 PE is -
Historical price for 22900 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -189325 which decreased total open position to 1165375
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 466350 which increased total open position to 1357300
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 308350 which increased total open position to 890950
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 422950 which increased total open position to 578600
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 4.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 37325 which increased total open position to 155025
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 59650 which increased total open position to 122725
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 4.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -16975 which decreased total open position to 63075
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 5.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 80075
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 7.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 80550
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -97700 which decreased total open position to 79100
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 4.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 177050
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 6.95, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -7325 which decreased total open position to 177700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 9.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -12075 which decreased total open position to 185150
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 8.8, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -15375 which decreased total open position to 197650
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 15.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -1850 which decreased total open position to 213050
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 21, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 101875 which increased total open position to 214825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 32.15, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 113975
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 22.5, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 12125 which increased total open position to 101525
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 16.15, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -6525 which decreased total open position to 93500
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 11.55, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 100050
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 16.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 99150
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 16.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 97975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 16.95, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 69825
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 14.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 71375
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 17.3, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -22650 which decreased total open position to 78025
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 26.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 101675
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 22.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 119100
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 24.2, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 119550
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 34.35, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 119600
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 19.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 119175
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 23.75, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 120550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 30.75, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 128250
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 48.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 48.15, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 116225
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 37.85, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 116475
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 53.05, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 115850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 67.3, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 107075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 48.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 50.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 98850
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 43.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 97600
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 45.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 96825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 45, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 95800
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 52, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94075
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 47.4, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94075
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 57.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 94075
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 57.75, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 93950
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 68.4, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 6025 which increased total open position to 93650
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 76.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 76.25, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 87625
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 87.65, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84300
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 100.1, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 84250
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 127.35, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 83200
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 177, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80925
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 198, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 80925
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 190, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 79075
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 237, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 78225
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 192, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75825
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 260, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 75325
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 297.2, which was 174.20 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 72450
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3175 which increased total open position to 46125