NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 576.9 | 98.00 | 12,30,475 | 3,725 | 2,19,050 | ||||
28 Oct | 24339.15 | 478.9 | 113.60 | 5,78,200 | -14,975 | 2,15,400 | ||||
25 Oct | 24180.80 | 365.3 | -226.90 | 20,08,625 | 2,19,875 | 2,30,375 | ||||
24 Oct | 24399.40 | 592.2 | -27.80 | 35,525 | 1,975 | 18,225 | ||||
23 Oct | 24435.50 | 620 | -58.30 | 29,325 | 8,050 | 15,675 | ||||
22 Oct | 24472.10 | 678.3 | -251.55 | 59,900 | 5,500 | 8,275 | ||||
21 Oct | 24781.10 | 929.85 | -158.80 | 825 | 225 | 2,775 | ||||
18 Oct | 24854.05 | 1088.65 | 117.85 | 1,475 | -175 | 2,550 | ||||
17 Oct | 24749.85 | 970.8 | -247.05 | 1,300 | 50 | 2,400 | ||||
16 Oct | 24971.30 | 1217.85 | -107.10 | 275 | -375 | 1,925 | ||||
15 Oct | 25057.35 | 1324.95 | 0.00 | 0 | 175 | 0 | ||||
14 Oct | 25127.95 | 1324.95 | 157.95 | 125 | 2,050 | 2,075 | ||||
11 Oct | 24964.25 | 1167 | -113.70 | 125 | 2,050 | 2,075 | ||||
10 Oct | 24998.45 | 1280.7 | 12.70 | 25 | 1,375 | 2,125 | ||||
9 Oct | 24981.95 | 1268 | 59.30 | 175 | 1,775 | 2,125 | ||||
8 Oct | 25013.15 | 1208.7 | 0.00 | 0 | 325 | 0 | ||||
7 Oct | 24795.75 | 1208.7 | -164.95 | 1,400 | 1,575 | 1,600 | ||||
|
||||||||||
4 Oct | 25014.60 | 1373.65 | -366.05 | 1,375 | 1,850 | 1,850 | ||||
3 Oct | 25250.10 | 1739.7 | -295.70 | 125 | 1,475 | 1,475 | ||||
1 Oct | 25796.90 | 2035.4 | -86.20 | 2,000 | 1,450 | 1,450 | ||||
30 Sept | 25810.85 | 2121.6 | -288.40 | 50 | -25 | 1,225 | ||||
27 Sept | 26178.95 | 2410 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 2410 | 205.00 | 250 | 1,000 | 1,350 | ||||
25 Sept | 26004.15 | 2205 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 25940.40 | 2205 | 485.00 | 1,075 | 900 | 1,100 | ||||
23 Sept | 25939.05 | 1720 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 1720 | 0.00 | 0 | 75 | 0 | ||||
19 Sept | 25415.80 | 1720 | 350.00 | 75 | 100 | 100 | ||||
18 Sept | 25377.55 | 1370 | 0.00 | 0 | 175 | 0 | ||||
17 Sept | 25418.55 | 1370 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1370 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1370 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1370 | -24.70 | 50 | 0 | 0 | ||||
11 Sept | 24918.45 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1394.7 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1394.70 | 0 | 0 | 0 |
For Nifty - strike price 23900 expiring on 31OCT2024
Delta for 23900 CE is -
Historical price for 23900 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 576.9, which was 98.00 higher than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 219050
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 478.9, which was 113.60 higher than the previous day. The implied volatity was -, the open interest changed by -14975 which decreased total open position to 215400
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 365.3, which was -226.90 lower than the previous day. The implied volatity was -, the open interest changed by 219875 which increased total open position to 230375
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 592.2, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 18225
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 620, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 15675
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 678.3, which was -251.55 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8275
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 929.85, which was -158.80 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2775
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1088.65, which was 117.85 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2550
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 970.8, which was -247.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2400
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1217.85, which was -107.10 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 1925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1324.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1324.95, which was 157.95 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2075
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1167, which was -113.70 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2075
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1280.7, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2125
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1268, which was 59.30 higher than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 2125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1208.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1208.7, which was -164.95 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1373.65, which was -366.05 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 1850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1739.7, which was -295.70 lower than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 1475
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 2035.4, which was -86.20 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 1450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 2121.6, which was -288.40 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1225
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2410, 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 2410, which was 205.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1350
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2205, 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 2205, which was 485.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1100
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1720, 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 1720, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1720, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1370, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1370, 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 1370, 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 1370, 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 1370, which was -24.70 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 1394.7, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1394.7, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 1394.7, 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 Sept NIFTY was trading at 24852.15. The strike last trading price was 1394.7, 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 Sept NIFTY was trading at 25145.10. The strike last trading price was 1394.7, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1394.7, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1394.7, 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 Sept NIFTY was trading at 25278.70. The strike last trading price was 1394.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1394.7, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1394.7, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1394.7, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1394.7, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1394.7, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1394.7, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1394.7, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1394.7, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1394.7, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1394.7, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1394.7, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1394.7, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1394.7, 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 1394.7, 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 1394.7, 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 1394.7, 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 1394.7, 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 1394.7, 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 1394.7, 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 1394.70, 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 23900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 7.25 | -6.90 | 4,78,07,200 | 31,675 | 25,52,250 |
28 Oct | 24339.15 | 14.15 | -40.25 | 2,96,70,350 | 4,03,425 | 25,24,200 |
25 Oct | 24180.80 | 54.4 | 26.65 | 3,23,56,600 | 7,93,025 | 21,20,775 |
24 Oct | 24399.40 | 27.75 | -11.05 | 42,97,475 | -24,15,250 | 13,19,925 |
23 Oct | 24435.50 | 38.8 | -4.05 | 27,16,625 | -20,19,450 | 6,86,900 |
22 Oct | 24472.10 | 42.85 | 18.55 | 25,41,025 | -11,94,375 | 5,51,175 |
21 Oct | 24781.10 | 24.3 | 5.30 | 13,05,325 | -11,49,675 | 5,22,750 |
18 Oct | 24854.05 | 19 | -12.05 | 17,52,700 | -3,86,450 | 3,98,375 |
17 Oct | 24749.85 | 31.05 | 10.90 | 6,91,875 | -6,59,325 | 3,50,925 |
16 Oct | 24971.30 | 20.15 | -0.05 | 7,13,475 | -1,99,100 | 3,48,675 |
15 Oct | 25057.35 | 20.2 | 1.40 | 4,63,975 | -2,11,275 | 3,59,275 |
14 Oct | 25127.95 | 18.8 | -17.35 | 4,12,625 | -2,84,225 | 2,89,700 |
11 Oct | 24964.25 | 36.15 | 1.00 | 6,48,325 | 2,81,475 | 2,90,075 |
10 Oct | 24998.45 | 35.15 | -14.55 | 4,91,375 | -9,87,700 | 2,72,975 |
9 Oct | 24981.95 | 49.7 | -10.25 | 8,55,375 | 2,51,350 | 2,51,375 |
8 Oct | 25013.15 | 59.95 | -26.10 | 6,15,325 | -4,37,900 | 1,97,000 |
7 Oct | 24795.75 | 86.05 | 25.85 | 9,09,700 | -2,13,575 | 2,12,925 |
4 Oct | 25014.60 | 60.2 | 21.20 | 7,21,200 | -2,77,075 | 1,35,450 |
3 Oct | 25250.10 | 39 | 18.70 | 4,23,775 | 1,29,525 | 1,29,525 |
1 Oct | 25796.90 | 20.3 | -8.90 | 1,28,050 | -2,72,600 | 1,29,650 |
30 Sept | 25810.85 | 29.2 | 6.25 | 78,800 | 1,16,225 | 1,28,525 |
27 Sept | 26178.95 | 22.95 | 2.65 | 1,35,325 | 1,11,175 | 1,21,200 |
26 Sept | 26216.05 | 20.3 | -4.50 | 2,25,400 | 1,67,150 | 1,80,275 |
25 Sept | 26004.15 | 24.8 | -11.45 | 3,41,925 | 1,77,825 | 1,92,200 |
24 Sept | 25940.40 | 36.25 | -8.55 | 97,225 | 1,70,700 | 1,83,225 |
23 Sept | 25939.05 | 44.8 | 0.80 | 1,33,025 | 1,73,425 | 1,84,575 |
20 Sept | 25790.95 | 44 | -10.00 | 3,04,350 | 1,91,375 | 1,93,450 |
19 Sept | 25415.80 | 54 | -17.75 | 2,48,475 | 1,83,750 | 1,83,750 |
18 Sept | 25377.55 | 71.75 | 12.75 | 2,57,975 | 1,55,325 | 1,55,325 |
17 Sept | 25418.55 | 59 | 1.35 | 1,05,625 | 1,48,475 | 1,48,475 |
16 Sept | 25383.75 | 57.65 | -9.65 | 1,27,850 | 1,41,025 | 1,41,025 |
13 Sept | 25356.50 | 67.3 | -14.65 | 56,475 | 1,23,275 | 1,23,275 |
12 Sept | 25388.90 | 81.95 | -49.75 | 83,300 | 1,09,900 | 1,09,900 |
11 Sept | 24918.45 | 131.7 | 20.00 | 28,950 | 1,09,000 | 1,09,000 |
10 Sept | 25041.10 | 111.7 | -30.30 | 34,175 | 1,03,575 | 1,03,575 |
9 Sept | 24936.40 | 142 | -33.65 | 38,450 | 97,250 | 97,250 |
6 Sept | 24852.15 | 175.65 | 50.85 | 38,700 | 90,675 | 91,525 |
5 Sept | 25145.10 | 124.8 | -5.25 | 11,900 | 84,000 | 84,850 |
4 Sept | 25198.70 | 130.05 | 18.05 | 19,150 | 76,600 | 77,450 |
3 Sept | 25279.85 | 112 | -2.55 | 11,625 | 72,575 | 72,950 |
2 Sept | 25278.70 | 114.55 | 8.25 | 22,350 | 10,775 | 63,675 |
30 Aug | 25235.90 | 106.3 | -16.30 | 21,225 | 52,900 | 52,900 |
29 Aug | 25151.95 | 122.6 | -9.05 | 28,400 | 48,450 | 48,450 |
28 Aug | 25052.35 | 131.65 | -2.55 | 15,325 | 39,125 | 39,125 |
27 Aug | 25017.75 | 134.2 | -7.70 | 17,425 | 31,500 | 31,500 |
26 Aug | 25010.60 | 141.9 | -29.10 | 10,225 | 21,200 | 21,200 |
23 Aug | 24823.15 | 171 | 7.55 | 7,475 | 4,150 | 13,775 |
22 Aug | 24811.50 | 163.45 | -20.60 | 4,075 | 2,250 | 9,625 |
21 Aug | 24770.20 | 184.05 | -28.05 | 6,100 | 2,450 | 7,100 |
20 Aug | 24698.85 | 212.1 | -41.90 | 925 | 0 | 4,675 |
19 Aug | 24572.65 | 254 | -16.00 | 2,225 | 75 | 4,700 |
16 Aug | 24541.15 | 270 | -140.00 | 1,875 | 225 | 4,650 |
14 Aug | 24143.75 | 410 | -17.15 | 1,400 | 625 | 4,875 |
13 Aug | 24139.00 | 427.15 | 67.15 | 425 | 375 | 4,275 |
12 Aug | 24347.00 | 360 | -26.95 | 575 | 550 | 3,900 |
9 Aug | 24367.50 | 386.95 | -73.05 | 550 | 300 | 3,325 |
8 Aug | 24117.00 | 460 | 75.00 | 675 | 525 | 3,025 |
7 Aug | 24297.50 | 385 | -116.40 | 2,200 | 575 | 2,500 |
6 Aug | 23992.55 | 501.4 | -53.90 | 975 | -300 | 1,925 |
5 Aug | 24055.60 | 555.3 | 308.30 | 2,350 | 775 | 2,225 |
2 Aug | 24702.00 | 247.00 | 1,450 | 500 | 500 |
For Nifty - strike price 23900 expiring on 31OCT2024
Delta for 23900 PE is -
Historical price for 23900 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 7.25, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 31675 which increased total open position to 2552250
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 14.15, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 403425 which increased total open position to 2524200
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 54.4, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 793025 which increased total open position to 2120775
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 27.75, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -2415250 which decreased total open position to 1319925
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 38.8, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -2019450 which decreased total open position to 686900
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 42.85, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -1194375 which decreased total open position to 551175
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 24.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -1149675 which decreased total open position to 522750
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 19, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -386450 which decreased total open position to 398375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 31.05, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -659325 which decreased total open position to 350925
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 20.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -199100 which decreased total open position to 348675
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 20.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -211275 which decreased total open position to 359275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 18.8, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by -284225 which decreased total open position to 289700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 36.15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 281475 which increased total open position to 290075
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 35.15, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -987700 which decreased total open position to 272975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 49.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 251350 which increased total open position to 251375
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 59.95, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by -437900 which decreased total open position to 197000
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 86.05, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by -213575 which decreased total open position to 212925
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 60.2, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -277075 which decreased total open position to 135450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 39, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 129525 which increased total open position to 129525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 20.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -272600 which decreased total open position to 129650
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 29.2, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 116225 which increased total open position to 128525
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 22.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 111175 which increased total open position to 121200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 20.3, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 167150 which increased total open position to 180275
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 24.8, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 177825 which increased total open position to 192200
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 36.25, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 170700 which increased total open position to 183225
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 44.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 173425 which increased total open position to 184575
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 44, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 191375 which increased total open position to 193450
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 54, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 183750 which increased total open position to 183750
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 71.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 155325 which increased total open position to 155325
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 59, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 148475 which increased total open position to 148475
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 57.65, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 141025 which increased total open position to 141025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 67.3, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 123275 which increased total open position to 123275
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 81.95, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by 109900 which increased total open position to 109900
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 131.7, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 109000 which increased total open position to 109000
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 111.7, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 103575 which increased total open position to 103575
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 142, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 97250 which increased total open position to 97250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 175.65, which was 50.85 higher than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 91525
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 124.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 84850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 130.05, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 76600 which increased total open position to 77450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 112, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 72575 which increased total open position to 72950
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 114.55, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 10775 which increased total open position to 63675
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 106.3, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 52900 which increased total open position to 52900
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 122.6, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 48450
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 131.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 39125 which increased total open position to 39125
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 134.2, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 31500
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 141.9, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 21200
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 171, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 4150 which increased total open position to 13775
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 163.45, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 9625
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 184.05, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 7100
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 212.1, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4675
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 254, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4700
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 270, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 4650
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 410, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4875
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 427.15, which was 67.15 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4275
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 360, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3900
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 386.95, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3325
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 460, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 3025
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 385, which was -116.40 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 2500
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 501.4, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1925
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 555.3, which was 308.30 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 2225
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 247.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500