NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 23950 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 527.25 | 98.55 | 4,43,600 | -3,450 | 1,82,600 | ||||
28 Oct | 24339.15 | 428.7 | 101.70 | 3,85,450 | 11,550 | 1,86,150 | ||||
25 Oct | 24180.80 | 327 | -217.20 | 12,96,600 | 1,59,325 | 1,74,600 | ||||
24 Oct | 24399.40 | 544.2 | -24.95 | 19,050 | 10,550 | 15,350 | ||||
23 Oct | 24435.50 | 569.15 | -64.45 | 475 | 100 | 4,800 | ||||
22 Oct | 24472.10 | 633.6 | -241.40 | 3,625 | 2,175 | 4,725 | ||||
21 Oct | 24781.10 | 875 | -165.00 | 100 | 2,125 | 2,550 | ||||
18 Oct | 24854.05 | 1040 | -189.80 | 25 | 2,525 | 2,650 | ||||
17 Oct | 24749.85 | 1229.8 | 0.00 | 0 | 25 | 0 | ||||
16 Oct | 24971.30 | 1229.8 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 25057.35 | 1229.8 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 25127.95 | 1229.8 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 24964.25 | 1229.8 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 24998.45 | 1229.8 | 76.20 | 25 | 2,525 | 2,650 | ||||
9 Oct | 24981.95 | 1153.6 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 25013.15 | 1153.6 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 24795.75 | 1153.6 | -406.40 | 50 | 2,675 | 2,675 | ||||
4 Oct | 25014.60 | 1560 | 0.00 | 0 | -25 | 0 | ||||
3 Oct | 25250.10 | 1560 | -884.75 | 200 | 2,650 | 2,650 | ||||
1 Oct | 25796.90 | 2444.75 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 2444.75 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 2444.75 | 194.75 | 175 | 0 | 2,675 | ||||
26 Sept | 26216.05 | 2250 | 160.00 | 175 | 2,475 | 2,500 | ||||
25 Sept | 26004.15 | 2090 | -60.00 | 2,400 | 1,500 | 1,500 | ||||
24 Sept | 25940.40 | 2150 | 50.00 | 50 | 50 | 75 | ||||
23 Sept | 25939.05 | 2100 | 780.00 | 25 | 0 | 25 | ||||
20 Sept | 25790.95 | 1320 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 1320 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 1320 | 0.00 | 0 | 25 | 0 | ||||
17 Sept | 25418.55 | 1320 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1320 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1320 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1320 | -42.30 | 25 | 0 | 0 | ||||
11 Sept | 24918.45 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
30 Aug | 25235.90 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1362.3 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1362.3 | 1362.30 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 23950 expiring on 31OCT2024
Delta for 23950 CE is -
Historical price for 23950 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 527.25, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 182600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 428.7, which was 101.70 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 186150
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 327, which was -217.20 lower than the previous day. The implied volatity was -, the open interest changed by 159325 which increased total open position to 174600
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 544.2, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 10550 which increased total open position to 15350
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 569.15, which was -64.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4800
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 633.6, which was -241.40 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 4725
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 875, which was -165.00 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1040, which was -189.80 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 2650
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1229.8, 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 Oct NIFTY was trading at 24971.30. The strike last trading price was 1229.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1229.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1229.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1229.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1229.8, which was 76.20 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 2650
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1153.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1153.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1153.6, which was -406.40 lower than the previous day. The implied volatity was -, the open interest changed by 2675 which increased total open position to 2675
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1560, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1560, which was -884.75 lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 2650
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 2444.75, 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 2444.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2444.75, which was 194.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2675
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 2250, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2500
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2090, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 2150, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 2100, which was 780.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1320, 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 1320, 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 1320, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1320, 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 1320, 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 1320, 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 1320, which was -42.30 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, 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 1362.3, which was 1362.30 higher 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 0.00, 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 23950 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 9.1 | -7.70 | 2,65,82,550 | 4,29,650 | 12,95,200 |
28 Oct | 24339.15 | 16.8 | -45.75 | 1,68,69,450 | 2,86,700 | 8,74,325 |
25 Oct | 24180.80 | 62.55 | 30.20 | 1,90,79,575 | -31,44,850 | 5,87,625 |
24 Oct | 24399.40 | 32.35 | -10.75 | 17,82,200 | -10,58,050 | 3,59,425 |
23 Oct | 24435.50 | 43.1 | -8.60 | 6,88,350 | -5,18,825 | 1,36,900 |
22 Oct | 24472.10 | 51.7 | 24.20 | 7,99,100 | -24,775 | 82,050 |
21 Oct | 24781.10 | 27.5 | 6.55 | 3,93,625 | 40,600 | 1,07,625 |
18 Oct | 24854.05 | 20.95 | -12.90 | 2,56,075 | -3,54,450 | 67,150 |
17 Oct | 24749.85 | 33.85 | 11.40 | 1,13,550 | -98,225 | 61,525 |
16 Oct | 24971.30 | 22.45 | 2.50 | 55,200 | -1,91,000 | 33,325 |
15 Oct | 25057.35 | 19.95 | 0.40 | 70,525 | -7,250 | 26,075 |
14 Oct | 25127.95 | 19.55 | -20.45 | 43,725 | -83,975 | 33,600 |
11 Oct | 24964.25 | 40 | 2.00 | 26,125 | -1,300 | 21,675 |
10 Oct | 24998.45 | 38 | -14.00 | 21,525 | 475 | 22,925 |
9 Oct | 24981.95 | 52 | -11.20 | 37,300 | 22,975 | 23,000 |
8 Oct | 25013.15 | 63.2 | -28.20 | 1,17,200 | -37,700 | 22,450 |
7 Oct | 24795.75 | 91.4 | 27.00 | 1,39,250 | 57,850 | 61,125 |
4 Oct | 25014.60 | 64.4 | 23.85 | 54,025 | -31,500 | 13,550 |
3 Oct | 25250.10 | 40.55 | 20.55 | 21,425 | 10,325 | 10,375 |
1 Oct | 25796.90 | 20 | -7.40 | 25,425 | -2,75,150 | 10,525 |
30 Sept | 25810.85 | 27.4 | 5.50 | 2,000 | -25 | 8,400 |
27 Sept | 26178.95 | 21.9 | -2.90 | 3,525 | 3,575 | 8,375 |
26 Sept | 26216.05 | 24.8 | -2.20 | 3,225 | 1,525 | 6,800 |
25 Sept | 26004.15 | 27 | -11.45 | 12,700 | -1,575 | 5,275 |
24 Sept | 25940.40 | 38.45 | -8.20 | 5,250 | 6,550 | 6,950 |
23 Sept | 25939.05 | 46.65 | -3.95 | 11,825 | -4,250 | 9,275 |
20 Sept | 25790.95 | 50.6 | -6.65 | 24,125 | 6,200 | 13,700 |
19 Sept | 25415.80 | 57.25 | -6.35 | 16,350 | 7,600 | 7,600 |
18 Sept | 25377.55 | 63.6 | 3.60 | 50 | 0 | 6,550 |
17 Sept | 25418.55 | 60 | -0.40 | 900 | 400 | 6,550 |
16 Sept | 25383.75 | 60.4 | -10.95 | 5,225 | -425 | 6,125 |
13 Sept | 25356.50 | 71.35 | -15.65 | 6,100 | 6,500 | 6,525 |
12 Sept | 25388.90 | 87 | -54.70 | 2,050 | 925 | 2,500 |
11 Sept | 24918.45 | 141.7 | 14.50 | 2,300 | 1,525 | 1,575 |
10 Sept | 25041.10 | 127.2 | 0.00 | 0 | 50 | 0 |
9 Sept | 24936.40 | 127.2 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 127.2 | 0.00 | 0 | 50 | 0 |
5 Sept | 25145.10 | 127.2 | 18.10 | 50 | 0 | 50 |
4 Sept | 25198.70 | 109.1 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 109.1 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 109.1 | 0.00 | 0 | 25 | 0 |
30 Aug | 25235.90 | 109.1 | -55.90 | 50 | 0 | 25 |
29 Aug | 25151.95 | 165 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 165 | 0.00 | 0 | 0 | 25 |
27 Aug | 25017.75 | 165 | -13.50 | 25 | 0 | 25 |
26 Aug | 25010.60 | 178.5 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 178.5 | -59.50 | 25 | 0 | 0 |
22 Aug | 24811.50 | 238 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 238 | 0.00 | 0 | -50 | 0 |
20 Aug | 24698.85 | 238 | -142.00 | 50 | 0 | 50 |
19 Aug | 24572.65 | 380 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 380 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 380 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 380 | 0.00 | 0 | 50 | 0 |
12 Aug | 24347.00 | 380 | -62.00 | 50 | 25 | 25 |
9 Aug | 24367.50 | 442 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 442 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 442 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 442 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 442 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 442.00 | 0 | 0 | 0 |
For Nifty - strike price 23950 expiring on 31OCT2024
Delta for 23950 PE is -
Historical price for 23950 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 9.1, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 429650 which increased total open position to 1295200
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 16.8, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 286700 which increased total open position to 874325
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 62.55, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by -3144850 which decreased total open position to 587625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 32.35, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -1058050 which decreased total open position to 359425
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 43.1, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -518825 which decreased total open position to 136900
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 51.7, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by -24775 which decreased total open position to 82050
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 27.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 107625
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 20.95, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -354450 which decreased total open position to 67150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 33.85, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -98225 which decreased total open position to 61525
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 22.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -191000 which decreased total open position to 33325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 19.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -7250 which decreased total open position to 26075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 19.55, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by -83975 which decreased total open position to 33600
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 40, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 21675
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 38, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 22925
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 52, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 22975 which increased total open position to 23000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 63.2, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by -37700 which decreased total open position to 22450
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 91.4, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 57850 which increased total open position to 61125
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 64.4, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 13550
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 40.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 10375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 20, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -275150 which decreased total open position to 10525
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 27.4, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 8400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 21.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 8375
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 24.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 6800
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 27, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 5275
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 38.45, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 6550 which increased total open position to 6950
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 46.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 9275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 50.6, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 13700
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 57.25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 7600
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 63.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6550
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 60, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6550
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 60.4, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 6125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 71.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6525
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 87, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 2500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 141.7, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1575
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 127.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 127.2, 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 127.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 127.2, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 109.1, 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 109.1, 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 109.1, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 109.1, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 165, 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 165, 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 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 165, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 178.5, 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 178.5, which was -59.50 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 238, 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 238, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 238, which was -142.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 380, 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 380, 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 380, 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 380, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 380, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 442, 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 442, 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 442, 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 442, 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 442, 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 442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0