NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 776.55 | 110.30 | 1,82,425 | -14,800 | 30,800 | ||||
28 Oct | 24339.15 | 666.25 | 128.25 | 1,81,625 | -10,550 | 48,450 | ||||
25 Oct | 24180.80 | 538 | -239.20 | 3,13,375 | 50,775 | 59,000 | ||||
24 Oct | 24399.40 | 777.2 | -23.80 | 17,500 | -15,825 | 8,225 | ||||
23 Oct | 24435.50 | 801 | -62.10 | 4,150 | 4,100 | 7,050 | ||||
22 Oct | 24472.10 | 863.1 | -278.90 | 2,550 | 4,500 | 7,250 | ||||
21 Oct | 24781.10 | 1142 | -133.00 | 25 | 3,350 | 6,175 | ||||
18 Oct | 24854.05 | 1275 | 116.30 | 175 | -100 | 6,175 | ||||
17 Oct | 24749.85 | 1158.7 | -179.50 | 200 | 5,900 | 6,250 | ||||
16 Oct | 24971.30 | 1338.2 | -11.80 | 200 | 6,000 | 6,175 | ||||
15 Oct | 25057.35 | 1350 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 25127.95 | 1350 | 0.00 | 0 | -50 | 0 | ||||
11 Oct | 24964.25 | 1350 | -85.00 | 275 | 6,100 | 6,125 | ||||
10 Oct | 24998.45 | 1435 | 28.00 | 75 | 6,125 | 6,125 | ||||
9 Oct | 24981.95 | 1407 | -60.00 | 125 | 50 | 6,150 | ||||
8 Oct | 25013.15 | 1467 | 144.00 | 75 | 4,950 | 6,075 | ||||
7 Oct | 24795.75 | 1323 | -171.65 | 950 | 5,025 | 6,050 | ||||
4 Oct | 25014.60 | 1494.65 | -305.35 | 1,025 | 6,200 | 6,875 | ||||
3 Oct | 25250.10 | 1800 | -810.00 | 375 | 6,325 | 6,325 | ||||
1 Oct | 25796.90 | 2610 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 2610 | 0.00 | 0 | 100 | 0 | ||||
27 Sept | 26178.95 | 2610 | 96.00 | 100 | 6,175 | 6,175 | ||||
26 Sept | 26216.05 | 2514 | 66.65 | 1,800 | 6,125 | 6,125 | ||||
25 Sept | 26004.15 | 2447.35 | 59.55 | 4,125 | 4,025 | 4,650 | ||||
24 Sept | 25940.40 | 2387.8 | 277.80 | 100 | 500 | 525 | ||||
23 Sept | 25939.05 | 2110 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 2110 | 148.50 | 75 | 525 | 525 | ||||
19 Sept | 25415.80 | 1961.5 | 103.80 | 400 | 600 | 600 | ||||
18 Sept | 25377.55 | 1857.7 | -32.30 | 175 | 400 | 425 | ||||
17 Sept | 25418.55 | 1890 | 40.00 | 50 | 25 | 375 | ||||
16 Sept | 25383.75 | 1850 | 15.00 | 25 | 375 | 375 | ||||
13 Sept | 25356.50 | 1835 | 415.15 | 25 | 350 | 350 | ||||
12 Sept | 25388.90 | 1419.85 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 1419.85 | -260.15 | 225 | 125 | 125 | ||||
10 Sept | 25041.10 | 1680 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1680 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1680 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1680 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1680 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1680 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1680 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1680 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
29 Aug | 25151.95 | 1680 | 610.00 | 100 | 25 | 25 | ||||
28 Aug | 25052.35 | 1070 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1070 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1070 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1070 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1070 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1070 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1070 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1070 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 1070 | 0.00 | 0 | 25 | 0 | ||||
14 Aug | 24143.75 | 1070 | -458.70 | 25 | 0 | 0 | ||||
13 Aug | 24139.00 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1528.7 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1528.70 | 0 | 0 | 0 |
For Nifty - strike price 23700 expiring on 31OCT2024
Delta for 23700 CE is -
Historical price for 23700 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 776.55, which was 110.30 higher than the previous day. The implied volatity was -, the open interest changed by -14800 which decreased total open position to 30800
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 666.25, which was 128.25 higher than the previous day. The implied volatity was -, the open interest changed by -10550 which decreased total open position to 48450
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 538, which was -239.20 lower than the previous day. The implied volatity was -, the open interest changed by 50775 which increased total open position to 59000
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 777.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by -15825 which decreased total open position to 8225
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 801, which was -62.10 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 7050
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 863.1, which was -278.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7250
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1142, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 6175
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1275, which was 116.30 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6175
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1158.7, which was -179.50 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 6250
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1338.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6175
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1350, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1350, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 6125
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1435, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 6125
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1407, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 6150
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1467, which was 144.00 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 6075
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1323, which was -171.65 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 6050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1494.65, which was -305.35 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1800, which was -810.00 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 6325
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 2610, 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 2610, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2610, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 6175
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 2514, which was 66.65 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 6125
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2447.35, which was 59.55 higher than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 4650
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 2387.8, which was 277.80 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 525
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2110, 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 2110, which was 148.50 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1961.5, which was 103.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1857.7, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 425
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1890, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 375
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1850, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1835, which was 415.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1419.85, 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 1419.85, which was -260.15 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1680, 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 1680, 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 1680, 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 1680, 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 1680, 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 1680, 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 1680, 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 1680, 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 1680, which was 610.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1070, 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 1070, 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 1070, 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 1070, 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 1070, 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 1070, 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 1070, 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 1070, 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 1070, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1070, which was -458.70 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 1528.7, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1528.7, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1528.7, 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 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1528.7, 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 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1528.7, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1528.7, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1528.7, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1528.70, 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 23700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 4.65 | -2.35 | 3,76,04,650 | 14,68,825 | 34,50,575 |
28 Oct | 24339.15 | 7 | -20.40 | 2,62,61,950 | 2,11,600 | 19,84,825 |
25 Oct | 24180.80 | 27.4 | 11.40 | 2,13,19,200 | -14,18,950 | 17,73,225 |
24 Oct | 24399.40 | 16 | -7.00 | 35,50,500 | -23,12,025 | 10,14,875 |
23 Oct | 24435.50 | 23 | -2.65 | 20,65,900 | -5,22,175 | 5,46,625 |
22 Oct | 24472.10 | 25.65 | 10.60 | 16,99,750 | -4,63,450 | 4,47,650 |
21 Oct | 24781.10 | 15.05 | 2.60 | 9,40,450 | -6,45,500 | 3,40,250 |
18 Oct | 24854.05 | 12.45 | -8.30 | 9,82,600 | -4,81,400 | 2,48,150 |
17 Oct | 24749.85 | 20.75 | 5.85 | 5,85,075 | 1,66,100 | 2,84,375 |
16 Oct | 24971.30 | 14.9 | 1.20 | 3,14,900 | -5,09,025 | 2,12,275 |
15 Oct | 25057.35 | 13.7 | 0.40 | 2,88,325 | -5,35,475 | 1,95,850 |
14 Oct | 25127.95 | 13.3 | -11.85 | 4,66,675 | 1,78,100 | 2,13,725 |
11 Oct | 24964.25 | 25.15 | -0.05 | 3,19,225 | -3,26,525 | 2,66,900 |
10 Oct | 24998.45 | 25.2 | -11.60 | 4,58,675 | -11,36,075 | 2,46,650 |
9 Oct | 24981.95 | 36.8 | -10.20 | 5,06,600 | -1,04,375 | 1,69,650 |
8 Oct | 25013.15 | 47 | -21.80 | 7,06,575 | 1,80,900 | 2,73,825 |
7 Oct | 24795.75 | 68.8 | 20.30 | 8,30,300 | -4,04,500 | 1,97,025 |
4 Oct | 25014.60 | 48.5 | 18.15 | 5,14,975 | 1,64,250 | 1,81,975 |
3 Oct | 25250.10 | 30.35 | 13.85 | 2,14,575 | 45,975 | 1,16,300 |
1 Oct | 25796.90 | 16.5 | -7.85 | 1,76,925 | -1,74,200 | 94,450 |
30 Sept | 25810.85 | 24.35 | 4.65 | 1,72,800 | 1,33,800 | 1,36,975 |
27 Sept | 26178.95 | 19.7 | 1.50 | 77,650 | 1,29,825 | 1,35,275 |
26 Sept | 26216.05 | 18.2 | -3.70 | 3,05,500 | 1,20,425 | 1,22,725 |
25 Sept | 26004.15 | 21.9 | -8.85 | 2,34,000 | 1,76,825 | 1,76,825 |
24 Sept | 25940.40 | 30.75 | -6.65 | 1,56,600 | 2,17,775 | 2,17,775 |
23 Sept | 25939.05 | 37.4 | -1.60 | 1,81,700 | 2,14,200 | 2,14,200 |
20 Sept | 25790.95 | 39 | -4.60 | 1,35,600 | 2,04,450 | 2,05,100 |
19 Sept | 25415.80 | 43.6 | -14.95 | 2,63,350 | 2,03,650 | 2,04,300 |
18 Sept | 25377.55 | 58.55 | 9.10 | 1,74,425 | 1,63,325 | 1,63,350 |
17 Sept | 25418.55 | 49.45 | 3.95 | 1,54,825 | 1,52,850 | 1,53,000 |
16 Sept | 25383.75 | 45.5 | -9.60 | 1,65,975 | 2,20,075 | 2,20,075 |
13 Sept | 25356.50 | 55.1 | -13.20 | 2,11,750 | 1,96,050 | 2,01,925 |
12 Sept | 25388.90 | 68.3 | -37.75 | 2,15,425 | 1,73,475 | 1,73,475 |
11 Sept | 24918.45 | 106.05 | 17.25 | 72,550 | 1,57,550 | 1,57,550 |
10 Sept | 25041.10 | 88.8 | -27.10 | 1,23,750 | 1,43,900 | 1,43,900 |
9 Sept | 24936.40 | 115.9 | -27.65 | 83,200 | 1,13,875 | 1,14,625 |
6 Sept | 24852.15 | 143.55 | 43.80 | 76,400 | 14,425 | 1,09,025 |
5 Sept | 25145.10 | 99.75 | -7.05 | 17,300 | 94,250 | 94,600 |
4 Sept | 25198.70 | 106.8 | 15.15 | 43,625 | 87,050 | 87,400 |
3 Sept | 25279.85 | 91.65 | -2.35 | 29,800 | 77,775 | 78,000 |
2 Sept | 25278.70 | 94 | 5.70 | 36,975 | 64,350 | 64,575 |
30 Aug | 25235.90 | 88.3 | -13.20 | 34,050 | 48,750 | 48,950 |
29 Aug | 25151.95 | 101.5 | -6.80 | 16,800 | 39,850 | 39,975 |
28 Aug | 25052.35 | 108.3 | -3.45 | 12,300 | 31,100 | 31,200 |
27 Aug | 25017.75 | 111.75 | -6.20 | 9,275 | 24,025 | 24,050 |
26 Aug | 25010.60 | 117.95 | -26.95 | 10,400 | 4,500 | 22,500 |
23 Aug | 24823.15 | 144.9 | 10.75 | 13,100 | 5,925 | 18,150 |
22 Aug | 24811.50 | 134.15 | -19.85 | 9,450 | 5,925 | 12,250 |
21 Aug | 24770.20 | 154 | -21.75 | 2,900 | 1,750 | 6,150 |
20 Aug | 24698.85 | 175.75 | -33.35 | 2,275 | 1,325 | 4,400 |
19 Aug | 24572.65 | 209.1 | -26.70 | 250 | 0 | 3,075 |
16 Aug | 24541.15 | 235.8 | -109.30 | 2,025 | 300 | 2,800 |
14 Aug | 24143.75 | 345.1 | 30.10 | 300 | 50 | 2,475 |
13 Aug | 24139.00 | 315 | -8.40 | 100 | 0 | 2,425 |
12 Aug | 24347.00 | 323.4 | 8.40 | 625 | 125 | 2,550 |
9 Aug | 24367.50 | 315 | -109.15 | 475 | -75 | 2,125 |
8 Aug | 24117.00 | 424.15 | 72.15 | 875 | 575 | 2,200 |
7 Aug | 24297.50 | 352 | -118.10 | 150 | 0 | 1,600 |
6 Aug | 23992.55 | 470.1 | 13.10 | 950 | -175 | 1,575 |
5 Aug | 24055.60 | 457 | 245.00 | 2,025 | 250 | 1,800 |
2 Aug | 24702.00 | 212.00 | 1,550 | 1,150 | 1,150 |
For Nifty - strike price 23700 expiring on 31OCT2024
Delta for 23700 PE is -
Historical price for 23700 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1468825 which increased total open position to 3450575
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 7, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 211600 which increased total open position to 1984825
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 27.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -1418950 which decreased total open position to 1773225
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 16, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -2312025 which decreased total open position to 1014875
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 23, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -522175 which decreased total open position to 546625
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 25.65, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -463450 which decreased total open position to 447650
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 15.05, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -645500 which decreased total open position to 340250
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 12.45, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -481400 which decreased total open position to 248150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 20.75, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 166100 which increased total open position to 284375
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 14.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -509025 which decreased total open position to 212275
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 13.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -535475 which decreased total open position to 195850
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 13.3, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 178100 which increased total open position to 213725
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 25.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -326525 which decreased total open position to 266900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 25.2, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by -1136075 which decreased total open position to 246650
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 36.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -104375 which decreased total open position to 169650
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 47, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 180900 which increased total open position to 273825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 68.8, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -404500 which decreased total open position to 197025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 48.5, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 164250 which increased total open position to 181975
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 30.35, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 45975 which increased total open position to 116300
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 16.5, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -174200 which decreased total open position to 94450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 24.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 133800 which increased total open position to 136975
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 19.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 129825 which increased total open position to 135275
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 18.2, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 120425 which increased total open position to 122725
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 21.9, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 176825 which increased total open position to 176825
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 30.75, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 217775 which increased total open position to 217775
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 37.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 214200 which increased total open position to 214200
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 39, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 204450 which increased total open position to 205100
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 43.6, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 203650 which increased total open position to 204300
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 58.55, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 163325 which increased total open position to 163350
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 49.45, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 152850 which increased total open position to 153000
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 45.5, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 220075 which increased total open position to 220075
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 55.1, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 196050 which increased total open position to 201925
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 68.3, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 173475 which increased total open position to 173475
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 106.05, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 157550 which increased total open position to 157550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 88.8, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 143900 which increased total open position to 143900
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 115.9, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 113875 which increased total open position to 114625
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 143.55, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 14425 which increased total open position to 109025
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 99.75, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 94250 which increased total open position to 94600
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 106.8, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 87050 which increased total open position to 87400
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 91.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 78000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 94, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 64575
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 88.3, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 48950
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 101.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 39850 which increased total open position to 39975
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 108.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 31100 which increased total open position to 31200
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 111.75, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 24025 which increased total open position to 24050
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 117.95, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 144.9, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 18150
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 134.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 12250
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 154, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6150
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 175.75, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 4400
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 209.1, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3075
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 235.8, which was -109.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2800
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 345.1, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2475
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 315, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2425
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 323.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2550
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 315, which was -109.15 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2125
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 424.15, which was 72.15 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 2200
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 352, which was -118.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 470.1, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1575
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 457, which was 245.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1800
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 212.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1150