NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
| NIFTY 23300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 24466.85 | 1169.5 | 108.75 | 7,025 | -925 | 13,700 | ||||
| 28 Oct | 24339.15 | 1060.75 | 139.75 | 5,775 | -875 | 14,600 | ||||
| 25 Oct | 24180.80 | 921 | -221.00 | 90,725 | 15,450 | 15,475 | ||||
| 24 Oct | 24399.40 | 1142 | -54.60 | 325 | 5,075 | 5,150 | ||||
| 23 Oct | 24435.50 | 1196.6 | -465.00 | 350 | 5,150 | 5,225 | ||||
| 22 Oct | 24472.10 | 1661.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Oct | 24781.10 | 1661.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 24854.05 | 1661.6 | 110.55 | 25 | 5,150 | 5,200 | ||||
| 17 Oct | 24749.85 | 1551.05 | -198.55 | 175 | -50 | 5,175 | ||||
| 16 Oct | 24971.30 | 1749.6 | -115.25 | 50 | 5,125 | 5,200 | ||||
| 15 Oct | 25057.35 | 1864.85 | -37.65 | 25 | 5,150 | 5,225 | ||||
|
|
||||||||||
| 14 Oct | 25127.95 | 1902.5 | 182.75 | 25 | 5,150 | 5,225 | ||||
| 11 Oct | 24964.25 | 1719.75 | -106.85 | 1,000 | 4,200 | 4,225 | ||||
| 10 Oct | 24998.45 | 1826.6 | -72.70 | 100 | 4,225 | 4,225 | ||||
| 9 Oct | 24981.95 | 1899.3 | -4.35 | 75 | 3,950 | 4,225 | ||||
| 8 Oct | 25013.15 | 1903.65 | 167.05 | 400 | 4,225 | 4,225 | ||||
| 7 Oct | 24795.75 | 1736.6 | -134.10 | 100 | 3,650 | 4,050 | ||||
| 4 Oct | 25014.60 | 1870.7 | -310.20 | 175 | 4,000 | 4,100 | ||||
| 3 Oct | 25250.10 | 2180.9 | -468.90 | 625 | 4,000 | 4,150 | ||||
| 1 Oct | 25796.90 | 2649.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 2649.8 | -390.55 | 300 | -200 | 4,500 | ||||
| 27 Sept | 26178.95 | 3040.35 | 61.40 | 25 | 4,700 | 4,700 | ||||
| 26 Sept | 26216.05 | 2978.95 | 179.05 | 4,175 | 2,625 | 2,625 | ||||
| 25 Sept | 26004.15 | 2799.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 2799.9 | 59.90 | 75 | 500 | 500 | ||||
| 23 Sept | 25939.05 | 2740 | 380.00 | 200 | 350 | 350 | ||||
| 20 Sept | 25790.95 | 2360 | 543.15 | 250 | 125 | 125 | ||||
| 19 Sept | 25415.80 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 25377.55 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 25418.55 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 25388.90 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 24918.45 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24117.00 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 24297.50 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 23992.55 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 24055.60 | 1816.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 24702.00 | 1816.85 | 0 | 0 | 0 | |||||
For Nifty - strike price 23300 expiring on 31OCT2024
Delta for 23300 CE is -
Historical price for 23300 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1169.5, which was 108.75 higher than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 13700
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1060.75, which was 139.75 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 14600
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 921, which was -221.00 lower than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 15475
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1142, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 5150
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1196.6, which was -465.00 lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 5225
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1661.6, 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 1661.6, 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 1661.6, which was 110.55 higher than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 5200
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1551.05, which was -198.55 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 5175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1749.6, which was -115.25 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 5200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1864.85, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 5225
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1902.5, which was 182.75 higher than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 5225
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1719.75, which was -106.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4225
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1826.6, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 4225 which increased total open position to 4225
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1899.3, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 4225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1903.65, which was 167.05 higher than the previous day. The implied volatity was -, the open interest changed by 4225 which increased total open position to 4225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1736.6, which was -134.10 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 4050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1870.7, which was -310.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4100
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 2180.9, which was -468.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4150
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 2649.8, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 2649.8, which was -390.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4500
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 3040.35, which was 61.40 higher than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 4700
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 2978.95, which was 179.05 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2799.9, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 2799.9, which was 59.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2740, which was 380.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 2360, which was 543.15 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1816.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1816.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 23300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 24466.85 | 2.6 | -0.40 | 1,44,69,125 | -46,775 | 17,87,600 |
| 28 Oct | 24339.15 | 3 | -5.95 | 1,45,64,550 | 2,32,350 | 18,17,575 |
| 25 Oct | 24180.80 | 8.95 | 3.55 | 1,56,86,700 | 6,54,425 | 15,85,225 |
| 24 Oct | 24399.40 | 5.4 | -4.45 | 32,87,800 | -50,575 | 8,78,175 |
| 23 Oct | 24435.50 | 9.85 | -2.30 | 16,00,725 | 1,14,550 | 5,01,150 |
| 22 Oct | 24472.10 | 12.15 | 5.45 | 10,01,075 | 1,41,525 | 3,86,800 |
| 21 Oct | 24781.10 | 6.7 | -0.55 | 4,64,150 | -4,22,750 | 2,45,975 |
| 18 Oct | 24854.05 | 7.25 | -3.55 | 4,13,500 | 49,700 | 2,35,550 |
| 17 Oct | 24749.85 | 10.8 | 3.15 | 2,35,300 | 1,48,375 | 1,84,275 |
| 16 Oct | 24971.30 | 7.65 | 0.10 | 1,54,550 | 18,525 | 1,54,825 |
| 15 Oct | 25057.35 | 7.55 | -1.15 | 2,01,025 | -2,23,300 | 1,36,300 |
| 14 Oct | 25127.95 | 8.7 | -5.95 | 2,77,900 | -1,91,375 | 1,52,150 |
| 11 Oct | 24964.25 | 14.65 | -0.10 | 1,17,375 | -3,60,025 | 83,325 |
| 10 Oct | 24998.45 | 14.75 | -8.15 | 3,47,100 | -93,600 | 77,275 |
| 9 Oct | 24981.95 | 22.9 | -8.10 | 4,26,475 | 1,17,850 | 1,17,850 |
| 8 Oct | 25013.15 | 31 | -28.80 | 4,33,175 | -14,400 | 2,29,675 |
| 7 Oct | 24795.75 | 59.8 | 27.40 | 6,02,850 | -9,04,450 | 2,40,475 |
| 4 Oct | 25014.60 | 32.4 | 11.10 | 2,59,775 | -2,85,800 | 1,38,200 |
| 3 Oct | 25250.10 | 21.3 | 7.75 | 2,23,825 | 1,05,250 | 1,11,525 |
| 1 Oct | 25796.90 | 13.55 | -5.45 | 1,02,475 | -14,94,500 | 90,850 |
| 30 Sept | 25810.85 | 19 | 1.50 | 1,83,400 | -20,41,700 | 90,400 |
| 27 Sept | 26178.95 | 17.5 | 2.30 | 1,07,600 | 86,275 | 86,275 |
| 26 Sept | 26216.05 | 15.2 | -1.15 | 1,49,150 | 89,425 | 89,425 |
| 25 Sept | 26004.15 | 16.35 | -4.40 | 1,51,475 | 66,525 | 86,150 |
| 24 Sept | 25940.40 | 20.75 | -6.20 | 61,200 | 1,00,875 | 1,18,275 |
| 23 Sept | 25939.05 | 26.95 | -1.45 | 1,45,875 | 1,13,325 | 1,25,450 |
| 20 Sept | 25790.95 | 28.4 | -2.45 | 1,35,025 | -300 | 1,23,400 |
| 19 Sept | 25415.80 | 30.85 | -10.00 | 1,55,325 | 1,24,725 | 1,24,725 |
| 18 Sept | 25377.55 | 40.85 | 7.35 | 96,475 | 1,16,850 | 1,23,750 |
| 17 Sept | 25418.55 | 33.5 | 1.20 | 71,425 | -4,750 | 1,21,325 |
| 16 Sept | 25383.75 | 32.3 | -6.65 | 95,700 | -14,225 | 1,26,100 |
| 13 Sept | 25356.50 | 38.95 | -9.20 | 1,36,800 | 1,40,800 | 1,40,800 |
| 12 Sept | 25388.90 | 48.15 | -22.45 | 1,34,550 | 1,17,050 | 1,35,225 |
| 11 Sept | 24918.45 | 70.6 | 13.65 | 34,550 | 1,07,775 | 1,28,075 |
| 10 Sept | 25041.10 | 56.95 | -18.55 | 30,900 | 1,23,875 | 1,23,875 |
| 9 Sept | 24936.40 | 75.5 | -21.95 | 74,625 | 1,17,475 | 1,19,200 |
| 6 Sept | 24852.15 | 97.45 | 29.95 | 1,23,725 | 1,09,300 | 1,10,925 |
| 5 Sept | 25145.10 | 67.5 | -5.35 | 12,550 | 89,725 | 91,175 |
| 4 Sept | 25198.70 | 72.85 | 8.80 | 28,350 | 86,925 | 87,875 |
| 3 Sept | 25279.85 | 64.05 | -0.60 | 32,175 | 7,400 | 74,900 |
| 2 Sept | 25278.70 | 64.65 | 2.85 | 15,100 | 5,450 | 67,500 |
| 30 Aug | 25235.90 | 61.8 | -5.20 | 28,125 | 62,100 | 62,225 |
| 29 Aug | 25151.95 | 67 | -4.25 | 17,600 | 4,025 | 52,325 |
| 28 Aug | 25052.35 | 71.25 | -4.25 | 5,075 | 2,275 | 47,975 |
| 27 Aug | 25017.75 | 75.5 | -6.45 | 7,550 | 3,725 | 45,675 |
| 26 Aug | 25010.60 | 81.95 | -15.85 | 15,850 | 13,450 | 42,025 |
| 23 Aug | 24823.15 | 97.8 | 5.80 | 10,250 | 9,650 | 28,675 |
| 22 Aug | 24811.50 | 92 | -19.35 | 7,150 | 6,600 | 19,025 |
| 21 Aug | 24770.20 | 111.35 | -16.60 | 3,200 | 725 | 12,450 |
| 20 Aug | 24698.85 | 127.95 | -37.85 | 3,750 | 1,750 | 11,825 |
| 19 Aug | 24572.65 | 165.8 | -6.60 | 2,100 | 625 | 10,100 |
| 16 Aug | 24541.15 | 172.4 | -102.60 | 1,050 | 375 | 9,450 |
| 14 Aug | 24143.75 | 275 | 0.00 | 0 | -175 | 0 |
| 13 Aug | 24139.00 | 275 | 29.00 | 350 | -175 | 9,075 |
| 12 Aug | 24347.00 | 246 | 15.15 | 100 | 25 | 9,250 |
| 9 Aug | 24367.50 | 230.85 | -40.25 | 200 | 50 | 9,250 |
| 8 Aug | 24117.00 | 271.1 | -79.40 | 400 | 200 | 9,200 |
| 7 Aug | 24297.50 | 350.5 | 0.00 | 0 | -100 | 0 |
| 6 Aug | 23992.55 | 350.5 | -11.80 | 425 | -100 | 9,000 |
| 5 Aug | 24055.60 | 362.3 | 189.30 | 7,100 | 4,100 | 9,200 |
| 2 Aug | 24702.00 | 173.00 | 2,925 | 1,525 | 5,000 | |
For Nifty - strike price 23300 expiring on 31OCT2024
Delta for 23300 PE is -
Historical price for 23300 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -46775 which decreased total open position to 1787600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 3, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 232350 which increased total open position to 1817575
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 8.95, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 654425 which increased total open position to 1585225
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 5.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -50575 which decreased total open position to 878175
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 9.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 114550 which increased total open position to 501150
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 12.15, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 141525 which increased total open position to 386800
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 6.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -422750 which decreased total open position to 245975
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 7.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 235550
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 10.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 148375 which increased total open position to 184275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 7.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 154825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 7.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -223300 which decreased total open position to 136300
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 8.7, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -191375 which decreased total open position to 152150
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 14.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -360025 which decreased total open position to 83325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 14.75, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 77275
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 22.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 117850 which increased total open position to 117850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 31, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 229675
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 59.8, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -904450 which decreased total open position to 240475
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 32.4, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -285800 which decreased total open position to 138200
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 21.3, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 105250 which increased total open position to 111525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 13.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -1494500 which decreased total open position to 90850
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 19, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -2041700 which decreased total open position to 90400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 17.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 86275 which increased total open position to 86275
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 15.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 89425 which increased total open position to 89425
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 16.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 66525 which increased total open position to 86150
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 20.75, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 100875 which increased total open position to 118275
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 26.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 113325 which increased total open position to 125450
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 28.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 123400
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 30.85, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 124725 which increased total open position to 124725
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 40.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 116850 which increased total open position to 123750
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 33.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 121325
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 32.3, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -14225 which decreased total open position to 126100
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 38.95, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 140800
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 48.15, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 117050 which increased total open position to 135225
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 70.6, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 107775 which increased total open position to 128075
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 56.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 123875 which increased total open position to 123875
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 75.5, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 117475 which increased total open position to 119200
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 97.45, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 109300 which increased total open position to 110925
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 67.5, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 89725 which increased total open position to 91175
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 72.85, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 87875
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 64.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 74900
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 64.65, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 5450 which increased total open position to 67500
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 61.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 62225
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 67, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 52325
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 71.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 47975
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 75.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 45675
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 81.95, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 13450 which increased total open position to 42025
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 97.8, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 9650 which increased total open position to 28675
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 92, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 19025
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 111.35, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 12450
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 127.95, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 11825
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 165.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 10100
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 172.4, which was -102.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 9450
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 275, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 9075
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 246, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 9250
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 230.85, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 9250
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 271.1, which was -79.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9200
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 350.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 350.5, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9000
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 362.3, which was 189.30 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 9200
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 173.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 5000
