NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1266.15 | 82.15 | 4,050 | 350 | 3,800 | ||||
28 Oct | 24339.15 | 1184 | 167.00 | 1,950 | -150 | 3,475 | ||||
25 Oct | 24180.80 | 1017 | -223.00 | 3,475 | 3,225 | 3,625 | ||||
24 Oct | 24399.40 | 1240 | -189.50 | 175 | 3,125 | 3,450 | ||||
23 Oct | 24435.50 | 1429.5 | 119.40 | 25 | 3,050 | 3,300 | ||||
22 Oct | 24472.10 | 1310.1 | -364.90 | 425 | 350 | 3,275 | ||||
21 Oct | 24781.10 | 1675 | 25.00 | 1,450 | -950 | 3,325 | ||||
18 Oct | 24854.05 | 1650 | 0.00 | 0 | -75 | 0 | ||||
17 Oct | 24749.85 | 1650 | -175.00 | 25 | 3,925 | 4,250 | ||||
16 Oct | 24971.30 | 1825 | -151.50 | 50 | 4,175 | 4,250 | ||||
15 Oct | 25057.35 | 1976.5 | 146.50 | 75 | 4,250 | 4,275 | ||||
14 Oct | 25127.95 | 1830 | 0.00 | 0 | -25 | 0 | ||||
11 Oct | 24964.25 | 1830 | -88.00 | 25 | 4,300 | 4,325 | ||||
10 Oct | 24998.45 | 1918 | -68.20 | 50 | 4,050 | 4,350 | ||||
9 Oct | 24981.95 | 1986.2 | 0.00 | 0 | 125 | 0 | ||||
|
||||||||||
8 Oct | 25013.15 | 1986.2 | 108.45 | 400 | 3,450 | 4,425 | ||||
7 Oct | 24795.75 | 1877.75 | -397.25 | 25 | 3,275 | 4,250 | ||||
4 Oct | 25014.60 | 2275 | -5.00 | 100 | 3,975 | 4,350 | ||||
3 Oct | 25250.10 | 2280 | -854.55 | 25 | 3,675 | 4,375 | ||||
1 Oct | 25796.90 | 3134.55 | 0.00 | 0 | 50 | 0 | ||||
30 Sept | 25810.85 | 3134.55 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 3134.55 | 69.55 | 450 | -50 | 4,375 | ||||
26 Sept | 26216.05 | 3065 | 180.00 | 3,650 | 3,075 | 4,025 | ||||
25 Sept | 26004.15 | 2885 | 0.00 | 1,450 | 1,175 | 1,675 | ||||
24 Sept | 25940.40 | 2885 | 901.00 | 50 | -350 | 275 | ||||
23 Sept | 25939.05 | 1984 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 1984 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 1984 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 1984 | 0.00 | 0 | 350 | 0 | ||||
17 Sept | 25418.55 | 1984 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1984 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1984 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1984 | 84.00 | 25 | 250 | 250 | ||||
11 Sept | 24918.45 | 1900 | -57.50 | 25 | 225 | 225 | ||||
10 Sept | 25041.10 | 1957.5 | 7.50 | 25 | 200 | 200 | ||||
9 Sept | 24936.40 | 1950 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1950 | -251.00 | 50 | 150 | 150 | ||||
5 Sept | 25145.10 | 2201 | 621.00 | 100 | 125 | 125 | ||||
4 Sept | 25198.70 | 1580 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1580 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1580 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1580 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 1580 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 1580 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1580 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1580 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1580 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1580 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1580 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1580 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1580 | 0.00 | 0 | 50 | 0 | ||||
16 Aug | 24541.15 | 1580 | -312.65 | 50 | 25 | 25 | ||||
14 Aug | 24143.75 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1892.65 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1892.65 | 0 | 0 | 0 |
For Nifty - strike price 23200 expiring on 31OCT2024
Delta for 23200 CE is -
Historical price for 23200 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1266.15, which was 82.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3800
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1184, which was 167.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3475
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1017, which was -223.00 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 3625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1240, which was -189.50 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3450
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1429.5, which was 119.40 higher than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 3300
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1310.1, which was -364.90 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3275
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1675, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 3325
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1650, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1650, which was -175.00 lower than the previous day. The implied volatity was -, the open interest changed by 3925 which increased total open position to 4250
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1825, which was -151.50 lower than the previous day. The implied volatity was -, the open interest changed by 4175 which increased total open position to 4250
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1976.5, which was 146.50 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1830, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1830, which was -88.00 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 4325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1918, which was -68.20 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 4350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1986.2, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1986.2, which was 108.45 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 4425
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1877.75, which was -397.25 lower than the previous day. The implied volatity was -, the open interest changed by 3275 which increased total open position to 4250
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2275, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 4350
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 2280, which was -854.55 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 4375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 3134.55, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 3134.55, 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 Sept NIFTY was trading at 26178.95. The strike last trading price was 3134.55, which was 69.55 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4375
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 3065, which was 180.00 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 4025
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2885, 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 1675
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 2885, which was 901.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 275
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1984, 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 1984, 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 1984, 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 1984, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1984, 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 1984, 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 1984, 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 1984, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1900, which was -57.50 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1957.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 9 Sept NIFTY was trading at 24936.40. 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1950, which was -251.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2201, which was 621.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 1580, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1580, which was -312.65 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 1892.65, 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 23200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 2.6 | 0.15 | 1,07,75,225 | -78,525 | 17,85,600 |
28 Oct | 24339.15 | 2.45 | -4.70 | 1,49,88,200 | 89,900 | 19,12,600 |
25 Oct | 24180.80 | 7.15 | 2.70 | 1,71,32,700 | 4,01,425 | 18,22,700 |
24 Oct | 24399.40 | 4.45 | -3.05 | 40,74,600 | -6,22,225 | 14,10,450 |
23 Oct | 24435.50 | 7.5 | -1.65 | 16,94,825 | -12,33,675 | 5,83,750 |
22 Oct | 24472.10 | 9.15 | 3.65 | 12,07,975 | -13,14,650 | 4,86,675 |
21 Oct | 24781.10 | 5.5 | -0.80 | 6,39,225 | -17,09,850 | 2,77,925 |
18 Oct | 24854.05 | 6.3 | -3.00 | 6,09,550 | -9,64,325 | 2,56,125 |
17 Oct | 24749.85 | 9.3 | 2.65 | 2,74,500 | 1,94,250 | 2,49,150 |
16 Oct | 24971.30 | 6.65 | 0.80 | 2,59,025 | 2,01,525 | 2,49,775 |
15 Oct | 25057.35 | 5.85 | -2.45 | 1,33,675 | 2,89,050 | 3,04,850 |
14 Oct | 25127.95 | 8.3 | -5.05 | 1,96,200 | 2,91,750 | 3,07,425 |
11 Oct | 24964.25 | 13.35 | 1.60 | 1,97,525 | -2,11,450 | 2,89,425 |
10 Oct | 24998.45 | 11.75 | -7.25 | 4,66,750 | 2,22,475 | 2,23,225 |
9 Oct | 24981.95 | 19 | -7.90 | 3,09,550 | 1,21,075 | 1,21,075 |
8 Oct | 25013.15 | 26.9 | -14.90 | 2,54,750 | -18,74,825 | 1,14,175 |
7 Oct | 24795.75 | 41.8 | 11.85 | 2,84,450 | -19,71,825 | 81,650 |
4 Oct | 25014.60 | 29.95 | 10.80 | 2,13,250 | 7,325 | 73,825 |
3 Oct | 25250.10 | 19.15 | 7.20 | 1,07,875 | -12,70,325 | 66,525 |
1 Oct | 25796.90 | 11.95 | -4.35 | 34,475 | -11,66,200 | 61,625 |
30 Sept | 25810.85 | 16.3 | -1.05 | 68,450 | -8,99,575 | 62,975 |
27 Sept | 26178.95 | 17.35 | 2.05 | 45,525 | 65,750 | 65,750 |
26 Sept | 26216.05 | 15.3 | -1.00 | 91,675 | 40,200 | 63,700 |
25 Sept | 26004.15 | 16.3 | -3.20 | 1,49,050 | -62,675 | 58,500 |
24 Sept | 25940.40 | 19.5 | -5.95 | 41,550 | 95,475 | 1,22,175 |
23 Sept | 25939.05 | 25.45 | -0.45 | 1,12,150 | 1,23,275 | 1,23,275 |
20 Sept | 25790.95 | 25.9 | -2.40 | 1,30,700 | 1,21,525 | 1,24,575 |
19 Sept | 25415.80 | 28.3 | -10.15 | 77,200 | 5,325 | 1,29,525 |
18 Sept | 25377.55 | 38.45 | 7.25 | 1,26,875 | 1,24,100 | 1,24,100 |
17 Sept | 25418.55 | 31.2 | 2.85 | 56,800 | 1,23,575 | 1,23,575 |
16 Sept | 25383.75 | 28.35 | -8.00 | 67,825 | 1,21,900 | 1,21,900 |
13 Sept | 25356.50 | 36.35 | -5.15 | 1,35,450 | 1,21,075 | 1,21,075 |
12 Sept | 25388.90 | 41.5 | -22.20 | 47,300 | 1,19,625 | 1,19,625 |
11 Sept | 24918.45 | 63.7 | 10.10 | 29,025 | 1,23,575 | 1,23,575 |
10 Sept | 25041.10 | 53.6 | -16.15 | 66,500 | 1,18,625 | 1,18,625 |
9 Sept | 24936.40 | 69.75 | -18.00 | 53,500 | 1,09,450 | 1,09,450 |
6 Sept | 24852.15 | 87.75 | 25.85 | 77,000 | 99,950 | 99,950 |
5 Sept | 25145.10 | 61.9 | -3.70 | 18,250 | 84,925 | 84,925 |
4 Sept | 25198.70 | 65.6 | 7.85 | 63,650 | 79,475 | 79,475 |
3 Sept | 25279.85 | 57.75 | -0.55 | 9,550 | 64,400 | 64,400 |
2 Sept | 25278.70 | 58.3 | 2.05 | 16,200 | 59,075 | 59,075 |
30 Aug | 25235.90 | 56.25 | -4.85 | 10,125 | -25 | 53,125 |
29 Aug | 25151.95 | 61.1 | -3.90 | 4,925 | 53,925 | 53,925 |
28 Aug | 25052.35 | 65 | -2.00 | 8,475 | 3,725 | 53,800 |
27 Aug | 25017.75 | 67 | -6.75 | 2,600 | 50,000 | 50,000 |
26 Aug | 25010.60 | 73.75 | -16.15 | 5,950 | 49,975 | 49,975 |
23 Aug | 24823.15 | 89.9 | 4.95 | 10,950 | 9,575 | 45,950 |
22 Aug | 24811.50 | 84.95 | -15.05 | 8,075 | 6,475 | 36,375 |
21 Aug | 24770.20 | 100 | -14.85 | 11,000 | 2,000 | 30,075 |
20 Aug | 24698.85 | 114.85 | -23.15 | 5,000 | 2,075 | 28,075 |
19 Aug | 24572.65 | 138 | -17.00 | 5,500 | 4,000 | 26,075 |
16 Aug | 24541.15 | 155 | -79.00 | 4,975 | 2,850 | 21,600 |
14 Aug | 24143.75 | 234 | -20.10 | 4,375 | 2,475 | 18,775 |
13 Aug | 24139.00 | 254.1 | 31.95 | 14,500 | 2,700 | 16,425 |
12 Aug | 24347.00 | 222.15 | -0.85 | 1,600 | 1,275 | 13,825 |
9 Aug | 24367.50 | 223 | -73.05 | 50 | 0 | 12,550 |
8 Aug | 24117.00 | 296.05 | 36.60 | 1,350 | 0 | 12,625 |
7 Aug | 24297.50 | 259.45 | -110.40 | 50 | 25 | 12,650 |
6 Aug | 23992.55 | 369.85 | 0.00 | 0 | 6,600 | 0 |
5 Aug | 24055.60 | 369.85 | 211.30 | 11,150 | 6,650 | 12,675 |
2 Aug | 24702.00 | 158.55 | 2,025 | 1,650 | 6,025 |
For Nifty - strike price 23200 expiring on 31OCT2024
Delta for 23200 PE is -
Historical price for 23200 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -78525 which decreased total open position to 1785600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 2.45, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 89900 which increased total open position to 1912600
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 7.15, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 401425 which increased total open position to 1822700
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 4.45, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -622225 which decreased total open position to 1410450
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 7.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1233675 which decreased total open position to 583750
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 9.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -1314650 which decreased total open position to 486675
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 5.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1709850 which decreased total open position to 277925
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 6.3, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -964325 which decreased total open position to 256125
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 9.3, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 194250 which increased total open position to 249150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 6.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 201525 which increased total open position to 249775
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 5.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 289050 which increased total open position to 304850
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 8.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 291750 which increased total open position to 307425
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 13.35, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -211450 which decreased total open position to 289425
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 11.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 222475 which increased total open position to 223225
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 19, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 121075 which increased total open position to 121075
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 26.9, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -1874825 which decreased total open position to 114175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 41.8, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -1971825 which decreased total open position to 81650
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 29.95, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 7325 which increased total open position to 73825
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 19.15, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -1270325 which decreased total open position to 66525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 11.95, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -1166200 which decreased total open position to 61625
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 16.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -899575 which decreased total open position to 62975
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 17.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 65750 which increased total open position to 65750
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 15.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 63700
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 16.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -62675 which decreased total open position to 58500
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 19.5, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 95475 which increased total open position to 122175
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 25.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 123275 which increased total open position to 123275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 25.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 121525 which increased total open position to 124575
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 28.3, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 129525
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 38.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 124100 which increased total open position to 124100
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 31.2, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 123575 which increased total open position to 123575
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 28.35, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 121900 which increased total open position to 121900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 36.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 121075 which increased total open position to 121075
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 41.5, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 119625 which increased total open position to 119625
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 63.7, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 123575 which increased total open position to 123575
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 53.6, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 118625 which increased total open position to 118625
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 69.75, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 109450 which increased total open position to 109450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 87.75, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 99950 which increased total open position to 99950
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 61.9, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 84925 which increased total open position to 84925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 65.6, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 79475 which increased total open position to 79475
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 57.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 64400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 58.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 59075 which increased total open position to 59075
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 56.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 53125
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 61.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 53925 which increased total open position to 53925
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 53800
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 67, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 50000
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 73.75, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 49975 which increased total open position to 49975
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 89.9, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 9575 which increased total open position to 45950
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 84.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 36375
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 100, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30075
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 114.85, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 28075
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 138, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26075
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 155, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 21600
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 234, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 18775
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 254.1, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 16425
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 222.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 13825
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 223, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12550
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 296.05, which was 36.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12625
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 259.45, which was -110.40 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 12650
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 369.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 369.85, which was 211.30 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 12675
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 158.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6025