NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 675.1 | 100.60 | 5,61,625 | -45,175 | 1,57,200 | ||||
28 Oct | 24339.15 | 574.5 | 124.95 | 5,93,250 | -1,56,925 | 2,01,350 | ||||
25 Oct | 24180.80 | 449.55 | -233.25 | 11,10,150 | 3,55,800 | 3,58,275 | ||||
24 Oct | 24399.40 | 682.8 | -23.05 | 61,200 | 1,06,750 | 1,12,050 | ||||
23 Oct | 24435.50 | 705.85 | -59.85 | 13,875 | 91,325 | 96,175 | ||||
22 Oct | 24472.10 | 765.7 | -235.55 | 1,74,225 | 88,075 | 91,625 | ||||
21 Oct | 24781.10 | 1001.25 | -172.90 | 150 | 25 | 8,125 | ||||
18 Oct | 24854.05 | 1174.15 | 109.15 | 2,200 | 6,250 | 8,100 | ||||
17 Oct | 24749.85 | 1065 | -246.00 | 1,225 | -50 | 9,225 | ||||
16 Oct | 24971.30 | 1311 | -38.00 | 600 | 7,700 | 9,325 | ||||
15 Oct | 25057.35 | 1349 | -99.55 | 50 | 0 | 9,375 | ||||
14 Oct | 25127.95 | 1448.55 | 73.15 | 200 | 9,400 | 9,425 | ||||
11 Oct | 24964.25 | 1375.4 | 0.00 | 0 | 25 | 0 | ||||
10 Oct | 24998.45 | 1375.4 | 20.00 | 125 | 9,375 | 9,375 | ||||
9 Oct | 24981.95 | 1355.4 | -49.25 | 1,550 | 9,450 | 9,450 | ||||
8 Oct | 25013.15 | 1404.65 | 118.10 | 250 | 9,825 | 9,850 | ||||
7 Oct | 24795.75 | 1286.55 | -160.40 | 6,700 | 9,825 | 9,825 | ||||
4 Oct | 25014.60 | 1446.95 | -288.05 | 8,050 | 12,100 | 12,100 | ||||
3 Oct | 25250.10 | 1735 | -468.65 | 275 | 125 | 7,350 | ||||
1 Oct | 25796.90 | 2203.65 | 21.25 | 175 | 50 | 7,250 | ||||
30 Sept | 25810.85 | 2182.4 | -316.85 | 150 | 7,225 | 7,225 | ||||
27 Sept | 26178.95 | 2499.25 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 2499.25 | 189.25 | 5,750 | 7,400 | 7,400 | ||||
25 Sept | 26004.15 | 2310 | 32.00 | 1,750 | 2,650 | 2,650 | ||||
24 Sept | 25940.40 | 2278 | 43.00 | 1,125 | 1,350 | 1,350 | ||||
23 Sept | 25939.05 | 2235 | 790.00 | 25 | 0 | 275 | ||||
20 Sept | 25790.95 | 1445 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 1445 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 1445 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 1445 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1445 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1445 | 0.00 | 0 | 25 | 0 | ||||
12 Sept | 25388.90 | 1445 | 12.00 | 25 | 250 | 250 | ||||
11 Sept | 24918.45 | 1433 | 1.00 | 75 | 25 | 300 | ||||
10 Sept | 25041.10 | 1432 | 0.00 | 0 | 25 | 0 | ||||
9 Sept | 24936.40 | 1432 | 76.00 | 25 | 250 | 250 | ||||
6 Sept | 24852.15 | 1356 | -274.00 | 275 | 200 | 200 | ||||
5 Sept | 25145.10 | 1630 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1630 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1630 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1630 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1630 | 0.00 | 0 | 25 | 0 | ||||
29 Aug | 25151.95 | 1630 | 531.60 | 25 | 0 | 125 | ||||
28 Aug | 25052.35 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
26 Aug | 25010.60 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1098.4 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1098.4 | 0.00 | 0 | 25 | 0 | ||||
16 Aug | 24541.15 | 1098.4 | 88.30 | 25 | 0 | 100 | ||||
14 Aug | 24143.75 | 1010.1 | 0.00 | 0 | 25 | 0 | ||||
13 Aug | 24139.00 | 1010.1 | -14.90 | 25 | 0 | 75 | ||||
12 Aug | 24347.00 | 1025 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1025 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1025 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1025 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1025 | 0.00 | 0 | 25 | 0 | ||||
5 Aug | 24055.60 | 1025 | -352.60 | 25 | 0 | 50 | ||||
2 Aug | 24702.00 | 1377.60 | 50 | 0 | 0 |
For Nifty - strike price 23800 expiring on 31OCT2024
Delta for 23800 CE is -
Historical price for 23800 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 675.1, which was 100.60 higher than the previous day. The implied volatity was -, the open interest changed by -45175 which decreased total open position to 157200
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 574.5, which was 124.95 higher than the previous day. The implied volatity was -, the open interest changed by -156925 which decreased total open position to 201350
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 449.55, which was -233.25 lower than the previous day. The implied volatity was -, the open interest changed by 355800 which increased total open position to 358275
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 682.8, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 112050
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 705.85, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 91325 which increased total open position to 96175
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 765.7, which was -235.55 lower than the previous day. The implied volatity was -, the open interest changed by 88075 which increased total open position to 91625
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1001.25, which was -172.90 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 8125
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1174.15, which was 109.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 8100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1065, which was -246.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 9225
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1311, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1349, which was -99.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9375
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1448.55, which was 73.15 higher than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 9425
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1375.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1375.4, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 9375
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1355.4, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 9450
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1404.65, which was 118.10 higher than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 9850
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1286.55, which was -160.40 lower than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 9825
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1446.95, which was -288.05 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 12100
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1735, which was -468.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 7350
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 2203.65, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 7250
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 2182.4, which was -316.85 lower than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 7225
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2499.25, 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 Sept NIFTY was trading at 26216.05. The strike last trading price was 2499.25, which was 189.25 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 7400
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2310, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 2650
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 2278, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2235, which was 790.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1445, 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 1445, 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 1445, 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 1445, 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 1445, 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 1445, 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 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1445, which was 12.00 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 1433, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 300
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1432, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1432, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1356, which was -274.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1630, 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 1630, 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 1630, 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 1630, 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 1630, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1630, which was 531.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1098.4, 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 1098.4, 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 1098.4, 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 1098.4, 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 1098.4, 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 1098.4, 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 1098.4, 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 1098.4, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1098.4, which was 88.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1010.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1010.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1025, 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 1025, 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 1025, 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 1025, 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 1025, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1025, which was -352.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1377.60, 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 23800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 6.05 | -3.80 | 5,11,64,500 | 7,475 | 31,05,750 |
28 Oct | 24339.15 | 9.85 | -28.60 | 3,64,08,325 | 8,39,250 | 31,51,875 |
25 Oct | 24180.80 | 38.45 | 18.50 | 3,43,76,350 | -29,94,575 | 23,12,625 |
24 Oct | 24399.40 | 19.95 | -10.20 | 61,59,525 | 4,65,200 | 14,70,100 |
23 Oct | 24435.50 | 30.15 | -5.10 | 33,88,025 | -12,03,400 | 10,02,975 |
22 Oct | 24472.10 | 35.25 | 15.35 | 34,62,900 | 2,33,150 | 9,28,925 |
21 Oct | 24781.10 | 19.9 | 4.15 | 12,32,200 | -7,25,450 | 6,96,300 |
18 Oct | 24854.05 | 15.75 | -11.25 | 23,91,200 | 55,950 | 5,71,200 |
17 Oct | 24749.85 | 27 | 10.05 | 8,63,375 | 1,30,925 | 5,12,900 |
16 Oct | 24971.30 | 16.95 | 1.45 | 7,57,175 | -12,875 | 3,50,525 |
15 Oct | 25057.35 | 15.5 | -0.80 | 3,65,875 | 2,74,000 | 3,58,900 |
14 Oct | 25127.95 | 16.3 | -13.65 | 7,56,450 | -67,000 | 3,63,175 |
11 Oct | 24964.25 | 29.95 | -0.45 | 3,76,850 | 62,575 | 4,30,050 |
10 Oct | 24998.45 | 30.4 | -12.45 | 5,69,475 | 1,20,125 | 3,67,450 |
9 Oct | 24981.95 | 42.85 | -9.65 | 12,42,850 | -71,750 | 3,70,025 |
8 Oct | 25013.15 | 52.5 | -23.15 | 11,42,850 | 3,62,050 | 4,41,525 |
7 Oct | 24795.75 | 75.65 | 21.05 | 10,74,150 | 3,45,175 | 3,46,700 |
4 Oct | 25014.60 | 54.6 | 20.30 | 8,33,800 | 2,38,950 | 2,44,750 |
3 Oct | 25250.10 | 34.3 | 16.50 | 4,51,975 | -77,725 | 1,83,275 |
1 Oct | 25796.90 | 17.8 | -9.00 | 1,70,150 | -1,38,075 | 1,81,725 |
30 Sept | 25810.85 | 26.8 | 5.60 | 1,68,250 | -2,91,450 | 1,94,925 |
27 Sept | 26178.95 | 21.2 | 1.65 | 1,20,800 | 1,77,075 | 1,79,275 |
26 Sept | 26216.05 | 19.55 | -3.35 | 2,96,225 | 1,96,225 | 1,96,500 |
25 Sept | 26004.15 | 22.9 | -10.60 | 4,29,600 | 2,13,600 | 2,14,875 |
24 Sept | 25940.40 | 33.5 | -7.40 | 1,49,050 | 2,34,850 | 2,34,850 |
23 Sept | 25939.05 | 40.9 | -1.10 | 2,30,800 | -5,675 | 2,55,400 |
20 Sept | 25790.95 | 42 | -6.95 | 2,94,275 | 5,050 | 2,63,875 |
19 Sept | 25415.80 | 48.95 | -15.30 | 2,83,000 | 2,38,550 | 2,59,675 |
18 Sept | 25377.55 | 64.25 | 9.55 | 4,17,475 | 2,66,500 | 2,80,550 |
17 Sept | 25418.55 | 54.7 | 4.75 | 1,78,500 | 2,51,900 | 2,66,850 |
16 Sept | 25383.75 | 49.95 | -11.75 | 1,82,275 | 2,91,825 | 3,08,425 |
13 Sept | 25356.50 | 61.7 | -13.30 | 2,22,050 | 2,35,600 | 2,51,400 |
12 Sept | 25388.90 | 75 | -42.80 | 2,05,425 | 1,85,600 | 2,01,050 |
11 Sept | 24918.45 | 117.8 | 17.80 | 1,08,825 | 1,96,950 | 2,06,800 |
10 Sept | 25041.10 | 100 | -28.00 | 2,35,250 | 1,93,850 | 2,00,700 |
9 Sept | 24936.40 | 128 | -30.10 | 79,425 | 1,58,900 | 1,58,900 |
6 Sept | 24852.15 | 158.1 | 46.20 | 2,39,125 | 1,46,850 | 1,46,850 |
5 Sept | 25145.10 | 111.9 | -3.10 | 18,350 | 1,32,900 | 1,32,900 |
4 Sept | 25198.70 | 115 | 13.80 | 27,975 | 1,23,350 | 1,23,350 |
3 Sept | 25279.85 | 101.2 | -1.75 | 24,900 | 1,12,700 | 1,12,700 |
2 Sept | 25278.70 | 102.95 | 7.45 | 55,925 | 16,325 | 1,01,850 |
30 Aug | 25235.90 | 95.5 | -6.55 | 59,600 | 14,750 | 85,500 |
29 Aug | 25151.95 | 102.05 | -16.90 | 27,675 | 70,775 | 70,775 |
28 Aug | 25052.35 | 118.95 | -2.70 | 18,950 | 12,225 | 61,350 |
27 Aug | 25017.75 | 121.65 | -7.60 | 19,150 | 9,700 | 49,125 |
26 Aug | 25010.60 | 129.25 | -29.05 | 21,725 | 1,550 | 39,575 |
23 Aug | 24823.15 | 158.3 | 12.30 | 39,375 | 7,350 | 37,525 |
22 Aug | 24811.50 | 146 | -20.00 | 17,900 | 8,300 | 29,700 |
21 Aug | 24770.20 | 166 | -24.40 | 11,325 | 5,350 | 21,300 |
20 Aug | 24698.85 | 190.4 | -42.55 | 2,525 | 950 | 15,450 |
19 Aug | 24572.65 | 232.95 | -22.45 | 4,125 | 0 | 14,525 |
16 Aug | 24541.15 | 255.4 | -119.00 | 4,550 | 500 | 14,475 |
14 Aug | 24143.75 | 374.4 | -21.85 | 1,675 | 150 | 13,950 |
13 Aug | 24139.00 | 396.25 | 43.20 | 1,450 | 1,000 | 13,800 |
12 Aug | 24347.00 | 353.05 | 14.05 | 5,150 | 1,275 | 12,450 |
9 Aug | 24367.50 | 339 | -81.30 | 2,125 | 900 | 11,150 |
8 Aug | 24117.00 | 420.3 | 58.85 | 1,300 | 525 | 10,325 |
7 Aug | 24297.50 | 361.45 | -142.75 | 2,025 | 1,125 | 9,800 |
6 Aug | 23992.55 | 504.2 | 6.75 | 900 | 175 | 8,675 |
5 Aug | 24055.60 | 497.45 | 265.95 | 10,075 | 6,400 | 8,500 |
2 Aug | 24702.00 | 231.50 | 2,100 | 2,075 | 2,075 |
For Nifty - strike price 23800 expiring on 31OCT2024
Delta for 23800 PE is -
Historical price for 23800 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 6.05, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7475 which increased total open position to 3105750
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 9.85, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 839250 which increased total open position to 3151875
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 38.45, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -2994575 which decreased total open position to 2312625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 19.95, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 465200 which increased total open position to 1470100
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 30.15, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1203400 which decreased total open position to 1002975
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 35.25, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 233150 which increased total open position to 928925
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 19.9, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -725450 which decreased total open position to 696300
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 15.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 55950 which increased total open position to 571200
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 27, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 130925 which increased total open position to 512900
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 16.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -12875 which decreased total open position to 350525
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 15.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 274000 which increased total open position to 358900
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 16.3, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by -67000 which decreased total open position to 363175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 29.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 62575 which increased total open position to 430050
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 30.4, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 120125 which increased total open position to 367450
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 42.85, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -71750 which decreased total open position to 370025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 52.5, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 362050 which increased total open position to 441525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 75.65, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 345175 which increased total open position to 346700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 54.6, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 238950 which increased total open position to 244750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 34.3, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by -77725 which decreased total open position to 183275
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 17.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -138075 which decreased total open position to 181725
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 26.8, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -291450 which decreased total open position to 194925
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 21.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 177075 which increased total open position to 179275
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 19.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 196225 which increased total open position to 196500
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 22.9, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 213600 which increased total open position to 214875
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 33.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 234850 which increased total open position to 234850
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 40.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5675 which decreased total open position to 255400
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 42, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 263875
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 48.95, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 238550 which increased total open position to 259675
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 64.25, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 266500 which increased total open position to 280550
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 54.7, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 251900 which increased total open position to 266850
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 49.95, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 291825 which increased total open position to 308425
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 61.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 235600 which increased total open position to 251400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 75, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 185600 which increased total open position to 201050
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 117.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 196950 which increased total open position to 206800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 100, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 193850 which increased total open position to 200700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 128, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 158900 which increased total open position to 158900
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 158.1, which was 46.20 higher than the previous day. The implied volatity was -, the open interest changed by 146850 which increased total open position to 146850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 111.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 132900 which increased total open position to 132900
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 115, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 123350 which increased total open position to 123350
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 101.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 112700 which increased total open position to 112700
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 102.95, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 16325 which increased total open position to 101850
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 95.5, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 85500
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 102.05, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 70775 which increased total open position to 70775
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 118.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 61350
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 121.65, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 9700 which increased total open position to 49125
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 129.25, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 39575
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 158.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 37525
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 146, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 8300 which increased total open position to 29700
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 166, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 21300
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 190.4, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 15450
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 232.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14525
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 255.4, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 14475
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 374.4, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 13950
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 396.25, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13800
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 353.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 12450
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 339, which was -81.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 11150
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 420.3, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 10325
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 361.45, which was -142.75 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 9800
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 504.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 8675
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 497.45, which was 265.95 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8500
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 231.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 2075