NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1339.75 | 41.75 | 400 | -75 | 1,250 | ||||
28 Oct | 24339.15 | 1298 | 238.60 | 1,450 | -275 | 1,350 | ||||
25 Oct | 24180.80 | 1059.4 | -280.60 | 1,775 | 1,550 | 1,625 | ||||
24 Oct | 24399.40 | 1340 | -205.00 | 50 | 1,125 | 1,200 | ||||
23 Oct | 24435.50 | 1545 | 0.00 | 0 | 0 | 0 | ||||
22 Oct | 24472.10 | 1545 | -337.75 | 25 | 1,150 | 1,225 | ||||
21 Oct | 24781.10 | 1882.75 | 0.00 | 0 | -350 | 0 | ||||
18 Oct | 24854.05 | 1882.75 | -67.25 | 1,875 | 975 | 1,100 | ||||
17 Oct | 24749.85 | 1950 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 24971.30 | 1950 | -191.00 | 150 | 1,625 | 1,650 | ||||
15 Oct | 25057.35 | 2141 | 90.20 | 25 | 1,575 | 1,600 | ||||
14 Oct | 25127.95 | 2050.8 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 24964.25 | 2050.8 | 0.00 | 0 | -50 | 0 | ||||
10 Oct | 24998.45 | 2050.8 | -159.20 | 25 | 0 | 1,600 | ||||
9 Oct | 24981.95 | 2210 | 126.10 | 50 | 1,625 | 1,625 | ||||
8 Oct | 25013.15 | 2083.9 | -238.10 | 400 | 200 | 1,700 | ||||
7 Oct | 24795.75 | 2322 | 0.00 | 0 | 150 | 0 | ||||
4 Oct | 25014.60 | 2322 | -58.00 | 275 | -50 | 1,725 | ||||
3 Oct | 25250.10 | 2380 | -850.70 | 25 | 1,500 | 1,800 | ||||
1 Oct | 25796.90 | 3230.7 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 3230.7 | 0.00 | 0 | 125 | 0 | ||||
27 Sept | 26178.95 | 3230.7 | 50.70 | 25 | 1,800 | 1,800 | ||||
26 Sept | 26216.05 | 3180 | 200.00 | 1,625 | 1,600 | 1,775 | ||||
25 Sept | 26004.15 | 2980 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 25940.40 | 2980 | 298.90 | 25 | 0 | 150 | ||||
23 Sept | 25939.05 | 2681.1 | 0.00 | 0 | 100 | 0 | ||||
20 Sept | 25790.95 | 2681.1 | 371.10 | 100 | 75 | 75 | ||||
19 Sept | 25415.80 | 2310 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 2310 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 2310 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 2310 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 2310 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 2310 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 2310 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 2310 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 2310 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 2310 | 0.00 | 0 | 50 | 0 | ||||
5 Sept | 25145.10 | 2310 | 340.10 | 50 | 0 | 0 | ||||
4 Sept | 25198.70 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
19 Aug | 24572.65 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1969.9 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1969.90 | 0 | 0 | 0 |
For Nifty - strike price 23100 expiring on 31OCT2024
Delta for 23100 CE is -
Historical price for 23100 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1339.75, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1250
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1298, which was 238.60 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 1350
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1059.4, which was -280.60 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 1625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1340, which was -205.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1200
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1545, 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 Oct NIFTY was trading at 24472.10. The strike last trading price was 1545, which was -337.75 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1225
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1882.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1882.75, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1950, 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 1950, which was -191.00 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 1650
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2141, which was 90.20 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1600
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2050.8, 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 2050.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2050.8, which was -159.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2210, which was 126.10 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 1625
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 2083.9, which was -238.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 2322, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2322, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 2380, which was -850.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1800
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 3230.7, 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 3230.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 3230.7, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 3180, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1775
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2980, 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 2980, which was 298.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2681.1, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 2681.1, which was 371.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 2310, 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 2310, 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 2310, 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 2310, 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 2310, 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 2310, 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 2310, 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 2310, 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 2310, 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 2310, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2310, which was 340.10 higher 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.9, 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 1969.90, 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 23100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 2.2 | 0.10 | 85,28,475 | -1,88,375 | 8,98,525 |
28 Oct | 24339.15 | 2.1 | -4.45 | 80,74,550 | 1,86,450 | 10,87,525 |
25 Oct | 24180.80 | 6.55 | 3.35 | 1,16,76,950 | -7,91,975 | 9,01,075 |
24 Oct | 24399.40 | 3.2 | -2.80 | 25,59,900 | -18,57,625 | 7,17,675 |
23 Oct | 24435.50 | 6 | -2.15 | 5,23,175 | 62,700 | 1,93,150 |
22 Oct | 24472.10 | 8.15 | 3.45 | 4,10,875 | -24,28,775 | 1,31,600 |
21 Oct | 24781.10 | 4.7 | -1.20 | 1,86,775 | 13,100 | 67,675 |
18 Oct | 24854.05 | 5.9 | -2.45 | 1,72,475 | 8,675 | 54,625 |
17 Oct | 24749.85 | 8.35 | 2.40 | 63,800 | -33,67,950 | 46,075 |
16 Oct | 24971.30 | 5.95 | 0.15 | 57,375 | -52,350 | 64,550 |
15 Oct | 25057.35 | 5.8 | -1.85 | 72,800 | 31,800 | 68,300 |
14 Oct | 25127.95 | 7.65 | -5.00 | 75,350 | -5,450 | 49,400 |
11 Oct | 24964.25 | 12.65 | 1.15 | 1,09,675 | 6,700 | 47,725 |
10 Oct | 24998.45 | 11.5 | -6.40 | 1,18,575 | -74,58,875 | 40,350 |
9 Oct | 24981.95 | 17.9 | -8.30 | 2,38,600 | -81,97,100 | 61,875 |
8 Oct | 25013.15 | 26.2 | -11.30 | 1,73,775 | -93,34,675 | 82,500 |
7 Oct | 24795.75 | 37.5 | 10.30 | 1,84,400 | 18,650 | 65,375 |
4 Oct | 25014.60 | 27.2 | 8.55 | 1,14,200 | -39,31,875 | 49,725 |
3 Oct | 25250.10 | 18.65 | 6.25 | 45,625 | -38,88,275 | 39,075 |
1 Oct | 25796.90 | 12.4 | -5.25 | 19,950 | -41,25,950 | 38,575 |
30 Sept | 25810.85 | 17.65 | 1.00 | 86,125 | -4,550 | 39,125 |
27 Sept | 26178.95 | 16.65 | 1.90 | 34,800 | -44,67,475 | 42,825 |
26 Sept | 26216.05 | 14.75 | -0.05 | 66,300 | 8,800 | 48,200 |
25 Sept | 26004.15 | 14.8 | -3.85 | 34,825 | 26,625 | 49,575 |
24 Sept | 25940.40 | 18.65 | -6.25 | 53,100 | 28,550 | 44,700 |
23 Sept | 25939.05 | 24.9 | -0.15 | 31,075 | 49,675 | 61,700 |
20 Sept | 25790.95 | 25.05 | -2.30 | 33,200 | 1,875 | 61,925 |
19 Sept | 25415.80 | 27.35 | -8.80 | 23,025 | 45,550 | 60,200 |
18 Sept | 25377.55 | 36.15 | 6.80 | 13,525 | 54,200 | 61,375 |
17 Sept | 25418.55 | 29.35 | 1.75 | 17,250 | 56,250 | 62,075 |
16 Sept | 25383.75 | 27.6 | -6.30 | 23,475 | 63,150 | 69,500 |
13 Sept | 25356.50 | 33.9 | -4.15 | 63,425 | 2,125 | 72,825 |
12 Sept | 25388.90 | 38.05 | -21.25 | 7,925 | 67,975 | 70,675 |
11 Sept | 24918.45 | 59.3 | 10.95 | 48,475 | -1,175 | 69,200 |
10 Sept | 25041.10 | 48.35 | -14.80 | 70,300 | 5,850 | 70,425 |
9 Sept | 24936.40 | 63.15 | -17.90 | 31,675 | 15,400 | 64,525 |
6 Sept | 24852.15 | 81.05 | 22.55 | 46,125 | 20,100 | 49,150 |
5 Sept | 25145.10 | 58.5 | -4.25 | 9,550 | 3,250 | 28,650 |
4 Sept | 25198.70 | 62.75 | 3.60 | 6,750 | 4,075 | 25,650 |
3 Sept | 25279.85 | 59.15 | 0.00 | 0 | -25 | 0 |
2 Sept | 25278.70 | 59.15 | 9.05 | 4,350 | 20,875 | 21,675 |
30 Aug | 25235.90 | 50.1 | 0.00 | 0 | 25 | 0 |
29 Aug | 25151.95 | 50.1 | -6.95 | 6,175 | 20,825 | 21,600 |
28 Aug | 25052.35 | 57.05 | -6.65 | 275 | 19,500 | 20,200 |
27 Aug | 25017.75 | 63.7 | -17.80 | 950 | -825 | 20,350 |
26 Aug | 25010.60 | 81.5 | 0.00 | 50 | 0 | 21,175 |
23 Aug | 24823.15 | 81.5 | 4.85 | 16,925 | 8,925 | 21,275 |
22 Aug | 24811.50 | 76.65 | -18.25 | 4,200 | 2,675 | 12,450 |
21 Aug | 24770.20 | 94.9 | -28.25 | 5,725 | 4,400 | 9,875 |
20 Aug | 24698.85 | 123.15 | 0.00 | 0 | 150 | 0 |
19 Aug | 24572.65 | 123.15 | -97.85 | 475 | 150 | 5,475 |
16 Aug | 24541.15 | 221 | 0.00 | 0 | 1,175 | 0 |
14 Aug | 24143.75 | 221 | 11.00 | 1,250 | 1,175 | 5,325 |
13 Aug | 24139.00 | 210 | -0.50 | 2,300 | 2,250 | 4,125 |
12 Aug | 24347.00 | 210.5 | -62.45 | 25 | 0 | 1,875 |
9 Aug | 24367.50 | 272.95 | 0.00 | 0 | -2,250 | 0 |
8 Aug | 24117.00 | 272.95 | 63.75 | 2,900 | -1,775 | 2,350 |
7 Aug | 24297.50 | 209.2 | -106.35 | 25 | 0 | 4,125 |
6 Aug | 23992.55 | 315.55 | -36.05 | 25 | 0 | 4,125 |
5 Aug | 24055.60 | 351.6 | 135.55 | 5,725 | 4,125 | 4,125 |
2 Aug | 24702.00 | 216.05 | 0 | 0 | 0 |
For Nifty - strike price 23100 expiring on 31OCT2024
Delta for 23100 PE is -
Historical price for 23100 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -188375 which decreased total open position to 898525
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 2.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 186450 which increased total open position to 1087525
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 6.55, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -791975 which decreased total open position to 901075
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 3.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1857625 which decreased total open position to 717675
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 193150
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 8.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -2428775 which decreased total open position to 131600
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 4.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 67675
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 5.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 8675 which increased total open position to 54625
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 8.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -3367950 which decreased total open position to 46075
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 5.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -52350 which decreased total open position to 64550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 5.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 68300
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 7.65, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -5450 which decreased total open position to 49400
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 12.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6700 which increased total open position to 47725
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 11.5, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -7458875 which decreased total open position to 40350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 17.9, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -8197100 which decreased total open position to 61875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 26.2, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -9334675 which decreased total open position to 82500
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 37.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 18650 which increased total open position to 65375
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 27.2, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -3931875 which decreased total open position to 49725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 18.65, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -3888275 which decreased total open position to 39075
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 12.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -4125950 which decreased total open position to 38575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 17.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 39125
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 16.65, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -4467475 which decreased total open position to 42825
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 14.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 48200
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 14.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 26625 which increased total open position to 49575
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 18.65, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 28550 which increased total open position to 44700
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 24.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49675 which increased total open position to 61700
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 25.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 61925
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 27.35, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 45550 which increased total open position to 60200
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 36.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 54200 which increased total open position to 61375
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 29.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 62075
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 27.6, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 63150 which increased total open position to 69500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 33.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 72825
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 38.05, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 67975 which increased total open position to 70675
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 59.3, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -1175 which decreased total open position to 69200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 48.35, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 70425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 63.15, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 64525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 81.05, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 49150
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 58.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 28650
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 62.75, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 25650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 59.15, 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 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 59.15, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 20875 which increased total open position to 21675
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 50.1, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 50.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 21600
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 57.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 20200
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 63.7, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 20350
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 81.5, 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 21175
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 81.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 21275
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 76.65, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 2675 which increased total open position to 12450
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 94.9, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 9875
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 123.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 123.15, which was -97.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 5475
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 221, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 221, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 5325
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 210, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4125
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 210.5, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 272.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 272.95, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by -1775 which decreased total open position to 2350
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 209.2, which was -106.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 315.55, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 351.6, which was 135.55 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 216.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0