NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 385.35 | 89.35 | 1,84,18,675 | -21,325 | 8,91,175 | ||||
28 Oct | 24339.15 | 296 | 78.00 | 1,04,66,225 | -5,24,000 | 9,18,975 | ||||
25 Oct | 24180.80 | 218 | -200.00 | 3,78,46,800 | 13,72,950 | 14,42,975 | ||||
24 Oct | 24399.40 | 418 | -28.60 | 2,52,875 | 24,425 | 70,150 | ||||
23 Oct | 24435.50 | 446.6 | -58.65 | 83,875 | 6,225 | 26,400 | ||||
22 Oct | 24472.10 | 505.25 | -223.75 | 12,175 | 2,975 | 16,775 | ||||
21 Oct | 24781.10 | 729 | -165.75 | 2,950 | -25 | 13,800 | ||||
18 Oct | 24854.05 | 894.75 | 99.75 | 11,750 | 2,025 | 13,825 | ||||
17 Oct | 24749.85 | 795 | -170.50 | 2,600 | -125 | 11,775 | ||||
16 Oct | 24971.30 | 965.5 | -102.75 | 475 | 25 | 11,925 | ||||
15 Oct | 25057.35 | 1068.25 | -72.05 | 150 | -50 | 11,825 | ||||
14 Oct | 25127.95 | 1140.3 | 148.75 | 350 | -3,175 | 11,875 | ||||
11 Oct | 24964.25 | 991.55 | -68.60 | 750 | 10,350 | 11,850 | ||||
10 Oct | 24998.45 | 1060.15 | 20.05 | 575 | 7,825 | 11,775 | ||||
9 Oct | 24981.95 | 1040.1 | -19.90 | 225 | 0 | 11,850 | ||||
8 Oct | 25013.15 | 1060 | 51.55 | 2,525 | 6,800 | 11,925 | ||||
7 Oct | 24795.75 | 1008.45 | -160.35 | 4,175 | 11,475 | 11,475 | ||||
4 Oct | 25014.60 | 1168.8 | -241.25 | 5,100 | 2,025 | 12,250 | ||||
3 Oct | 25250.10 | 1410.05 | -415.90 | 925 | 8,800 | 10,425 | ||||
1 Oct | 25796.90 | 1825.95 | -47.35 | 25 | 10,875 | 10,875 | ||||
30 Sept | 25810.85 | 1873.3 | -396.70 | 1,075 | 10,900 | 10,900 | ||||
27 Sept | 26178.95 | 2270 | 96.90 | 825 | 9,725 | 11,625 | ||||
26 Sept | 26216.05 | 2173.1 | 120.25 | 3,150 | 11,450 | 11,450 | ||||
25 Sept | 26004.15 | 2052.85 | 67.25 | 6,100 | 8,625 | 8,625 | ||||
24 Sept | 25940.40 | 1985.6 | 27.60 | 1,425 | 2,750 | 2,750 | ||||
23 Sept | 25939.05 | 1958 | 155.05 | 50 | 2,500 | 2,500 | ||||
20 Sept | 25790.95 | 1802.95 | 336.95 | 25 | 2,500 | 2,500 | ||||
19 Sept | 25415.80 | 1466 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 1466 | -58.20 | 150 | 2,500 | 2,500 | ||||
17 Sept | 25418.55 | 1524.2 | 244.20 | 300 | 125 | 2,600 | ||||
16 Sept | 25383.75 | 1280 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1280 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1280 | 130.00 | 250 | 0 | 2,475 | ||||
11 Sept | 24918.45 | 1150 | -1.00 | 50 | 2,475 | 2,475 | ||||
10 Sept | 25041.10 | 1151 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1151 | 32.10 | 25 | 2,450 | 2,450 | ||||
6 Sept | 24852.15 | 1118.9 | -313.40 | 925 | 2,450 | 2,450 | ||||
5 Sept | 25145.10 | 1432.3 | -62.70 | 75 | 1,825 | 1,825 | ||||
4 Sept | 25198.70 | 1495 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1495 | -15.55 | 50 | 0 | 1,875 | ||||
2 Sept | 25278.70 | 1510.55 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1510.55 | 105.65 | 125 | 1,850 | 1,850 | ||||
29 Aug | 25151.95 | 1404.9 | 69.45 | 50 | 1,975 | 1,975 | ||||
28 Aug | 25052.35 | 1335.45 | 172.45 | 25 | 1,950 | 1,950 | ||||
27 Aug | 25017.75 | 1163 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1163 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1163 | 0.00 | 0 | 325 | 0 | ||||
|
||||||||||
22 Aug | 24811.50 | 1163 | 51.55 | 600 | 325 | 1,950 | ||||
21 Aug | 24770.20 | 1111.45 | 0.45 | 100 | -75 | 1,625 | ||||
20 Aug | 24698.85 | 1111 | 59.85 | 25 | 0 | 1,700 | ||||
19 Aug | 24572.65 | 1051.15 | -0.10 | 125 | 25 | 1,700 | ||||
16 Aug | 24541.15 | 1051.25 | 242.80 | 2,050 | 850 | 1,675 | ||||
14 Aug | 24143.75 | 808.45 | -13.85 | 475 | 200 | 775 | ||||
13 Aug | 24139.00 | 822.3 | -102.35 | 775 | 200 | 575 | ||||
12 Aug | 24347.00 | 924.65 | -42.20 | 375 | 250 | 375 | ||||
9 Aug | 24367.50 | 966.85 | 113.50 | 125 | 0 | 175 | ||||
8 Aug | 24117.00 | 853.35 | -53.45 | 125 | 0 | 50 | ||||
7 Aug | 24297.50 | 906.8 | -360.85 | 50 | 0 | 0 | ||||
6 Aug | 23992.55 | 1267.65 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1267.65 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1267.65 | 0 | 0 | 0 |
For Nifty - strike price 24100 expiring on 31OCT2024
Delta for 24100 CE is -
Historical price for 24100 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 385.35, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by -21325 which decreased total open position to 891175
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 296, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by -524000 which decreased total open position to 918975
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 218, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 1372950 which increased total open position to 1442975
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 418, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 24425 which increased total open position to 70150
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 446.6, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 26400
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 505.25, which was -223.75 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 16775
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 729, which was -165.75 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 13800
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 894.75, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 13825
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 795, which was -170.50 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 11775
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 965.5, which was -102.75 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 11925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1068.25, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 11825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1140.3, which was 148.75 higher than the previous day. The implied volatity was -, the open interest changed by -3175 which decreased total open position to 11875
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 991.55, which was -68.60 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 11850
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1060.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 7825 which increased total open position to 11775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1040.1, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1060, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 11925
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1008.45, which was -160.35 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 11475
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1168.8, which was -241.25 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 12250
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1410.05, which was -415.90 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1825.95, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 10875
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1873.3, which was -396.70 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 10900
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2270, which was 96.90 higher than the previous day. The implied volatity was -, the open interest changed by 9725 which increased total open position to 11625
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 2173.1, which was 120.25 higher than the previous day. The implied volatity was -, the open interest changed by 11450 which increased total open position to 11450
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 2052.85, which was 67.25 higher than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 8625
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1985.6, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1958, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1802.95, which was 336.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1466, 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 1466, which was -58.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1524.2, which was 244.20 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1280, 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 1280, 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 1280, which was 130.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1150, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1151, 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 1151, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1118.9, which was -313.40 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1432.3, which was -62.70 lower than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 1825
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1495, 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 1495, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1510.55, 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 1510.55, which was 105.65 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 1850
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1404.9, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 1975
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1335.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1163, 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 1163, 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 1163, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1163, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1950
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1111.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1625
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1111, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1051.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1700
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1051.25, which was 242.80 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1675
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 808.45, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 775
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 822.3, which was -102.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 575
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 924.65, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 375
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 966.85, which was 113.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 853.35, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 906.8, which was -360.85 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 1267.65, 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 1267.65, 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 1267.65, 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 24100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 14.05 | -17.85 | 7,25,86,725 | 4,84,250 | 40,74,075 |
28 Oct | 24339.15 | 31.9 | -72.10 | 4,94,71,125 | 11,65,425 | 36,53,975 |
25 Oct | 24180.80 | 104 | 52.10 | 7,18,83,150 | 9,28,400 | 24,88,550 |
24 Oct | 24399.40 | 51.9 | -16.10 | 58,10,200 | -9,63,100 | 15,51,850 |
23 Oct | 24435.50 | 68 | -4.05 | 43,49,125 | 2,91,800 | 9,24,350 |
22 Oct | 24472.10 | 72.05 | 32.35 | 26,35,650 | -12,97,250 | 6,34,750 |
21 Oct | 24781.10 | 39.7 | 12.40 | 19,31,600 | -57,875 | 5,04,600 |
18 Oct | 24854.05 | 27.3 | -20.80 | 20,69,150 | -5,85,900 | 5,64,950 |
17 Oct | 24749.85 | 48.1 | 16.30 | 15,04,025 | 1,08,575 | 6,12,875 |
16 Oct | 24971.30 | 31.8 | 4.20 | 9,08,450 | 73,625 | 5,02,325 |
15 Oct | 25057.35 | 27.6 | 1.95 | 9,18,175 | -1,650 | 4,30,050 |
14 Oct | 25127.95 | 25.65 | -26.65 | 5,93,100 | 3,51,200 | 4,31,925 |
11 Oct | 24964.25 | 52.3 | 3.65 | 5,13,425 | 4,03,500 | 4,30,325 |
10 Oct | 24998.45 | 48.65 | -17.25 | 6,34,425 | -14,48,075 | 4,64,700 |
9 Oct | 24981.95 | 65.9 | -11.70 | 10,96,275 | -12,30,375 | 4,48,425 |
8 Oct | 25013.15 | 77.6 | -42.25 | 6,65,675 | 4,18,225 | 4,23,775 |
7 Oct | 24795.75 | 119.85 | 39.95 | 9,50,000 | 44,350 | 3,85,350 |
4 Oct | 25014.60 | 79.9 | 31.90 | 10,70,725 | -1,80,650 | 3,46,750 |
3 Oct | 25250.10 | 48 | 24.35 | 6,81,100 | 1,35,625 | 2,80,325 |
1 Oct | 25796.90 | 23.65 | -10.55 | 1,87,425 | 1,45,700 | 1,45,700 |
30 Sept | 25810.85 | 34.2 | 4.70 | 1,69,150 | -20,625 | 1,19,550 |
27 Sept | 26178.95 | 29.5 | 4.45 | 1,64,500 | 77,575 | 1,40,550 |
26 Sept | 26216.05 | 25.05 | -6.95 | 2,04,375 | 1,18,400 | 1,54,500 |
25 Sept | 26004.15 | 32 | -13.15 | 2,99,700 | 1,33,200 | 1,52,725 |
24 Sept | 25940.40 | 45.15 | -10.10 | 84,125 | 1,35,450 | 1,55,100 |
23 Sept | 25939.05 | 55.25 | -0.45 | 2,53,975 | 1,65,625 | 1,65,625 |
20 Sept | 25790.95 | 55.7 | -13.00 | 3,82,900 | 10,675 | 1,80,350 |
19 Sept | 25415.80 | 68.7 | -21.30 | 2,92,550 | 23,125 | 1,68,450 |
18 Sept | 25377.55 | 90 | 16.65 | 3,11,425 | 1,43,125 | 1,45,400 |
17 Sept | 25418.55 | 73.35 | 2.65 | 83,750 | 1,78,350 | 1,80,700 |
16 Sept | 25383.75 | 70.7 | -14.75 | 1,73,525 | 1,71,100 | 1,71,100 |
13 Sept | 25356.50 | 85.45 | -15.10 | 1,51,400 | 1,43,575 | 1,45,475 |
12 Sept | 25388.90 | 100.55 | -64.05 | 61,875 | 1,10,850 | 1,11,075 |
11 Sept | 24918.45 | 164.6 | 25.40 | 31,550 | 98,775 | 98,950 |
10 Sept | 25041.10 | 139.2 | -35.45 | 42,650 | 95,250 | 95,325 |
9 Sept | 24936.40 | 174.65 | -40.30 | 43,700 | 79,800 | 79,800 |
6 Sept | 24852.15 | 214.95 | 61.05 | 27,300 | 6,825 | 78,225 |
5 Sept | 25145.10 | 153.9 | -4.80 | 13,900 | 71,425 | 71,425 |
4 Sept | 25198.70 | 158.7 | 22.90 | 16,900 | 200 | 69,200 |
3 Sept | 25279.85 | 135.8 | -9.00 | 10,925 | 68,100 | 68,100 |
2 Sept | 25278.70 | 144.8 | 14.35 | 26,775 | 13,000 | 63,300 |
30 Aug | 25235.90 | 130.45 | -9.55 | 26,725 | 9,900 | 50,400 |
29 Aug | 25151.95 | 140 | -28.00 | 27,975 | 5,775 | 40,550 |
28 Aug | 25052.35 | 168 | -0.60 | 38,850 | 34,775 | 34,775 |
27 Aug | 25017.75 | 168.6 | -3.10 | 15,300 | 27,475 | 27,475 |
26 Aug | 25010.60 | 171.7 | -34.80 | 13,100 | 5,100 | 22,025 |
23 Aug | 24823.15 | 206.5 | 10.30 | 8,100 | 3,550 | 16,900 |
22 Aug | 24811.50 | 196.2 | -25.10 | 10,175 | 5,325 | 13,450 |
21 Aug | 24770.20 | 221.3 | -28.95 | 5,425 | 2,500 | 8,100 |
20 Aug | 24698.85 | 250.25 | -39.75 | 1,550 | 125 | 5,625 |
19 Aug | 24572.65 | 290 | -35.00 | 3,500 | -100 | 4,325 |
16 Aug | 24541.15 | 325 | -150.50 | 4,700 | -125 | 4,425 |
14 Aug | 24143.75 | 475.5 | -20.85 | 1,425 | 875 | 4,550 |
13 Aug | 24139.00 | 496.35 | 74.20 | 2,925 | 1,850 | 3,650 |
12 Aug | 24347.00 | 422.15 | -1.60 | 650 | 125 | 1,775 |
9 Aug | 24367.50 | 423.75 | -135.45 | 1,200 | 450 | 1,650 |
8 Aug | 24117.00 | 559.2 | 125.85 | 850 | 0 | 1,225 |
7 Aug | 24297.50 | 433.35 | -145.65 | 325 | -150 | 1,325 |
6 Aug | 23992.55 | 579 | -24.45 | 350 | -50 | 1,500 |
5 Aug | 24055.60 | 603.45 | 373.45 | 3,300 | 1,500 | 1,550 |
2 Aug | 24702.00 | 230.00 | 0 | 0 | 0 |
For Nifty - strike price 24100 expiring on 31OCT2024
Delta for 24100 PE is -
Historical price for 24100 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 14.05, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 484250 which increased total open position to 4074075
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 31.9, which was -72.10 lower than the previous day. The implied volatity was -, the open interest changed by 1165425 which increased total open position to 3653975
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 104, which was 52.10 higher than the previous day. The implied volatity was -, the open interest changed by 928400 which increased total open position to 2488550
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 51.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -963100 which decreased total open position to 1551850
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 68, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 291800 which increased total open position to 924350
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 72.05, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -1297250 which decreased total open position to 634750
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 39.7, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -57875 which decreased total open position to 504600
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 27.3, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by -585900 which decreased total open position to 564950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 48.1, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 108575 which increased total open position to 612875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 31.8, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 73625 which increased total open position to 502325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 27.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 430050
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 25.65, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 351200 which increased total open position to 431925
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 52.3, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 403500 which increased total open position to 430325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 48.65, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -1448075 which decreased total open position to 464700
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 65.9, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -1230375 which decreased total open position to 448425
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 77.6, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 418225 which increased total open position to 423775
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 119.85, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 44350 which increased total open position to 385350
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 79.9, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by -180650 which decreased total open position to 346750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 48, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 135625 which increased total open position to 280325
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 23.65, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 145700 which increased total open position to 145700
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 34.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 119550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 29.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 77575 which increased total open position to 140550
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 25.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 118400 which increased total open position to 154500
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 32, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 133200 which increased total open position to 152725
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 45.15, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 135450 which increased total open position to 155100
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 55.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 165625 which increased total open position to 165625
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 55.7, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 180350
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 68.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 168450
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 90, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 143125 which increased total open position to 145400
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 73.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 178350 which increased total open position to 180700
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 70.7, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 171100 which increased total open position to 171100
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 85.45, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 143575 which increased total open position to 145475
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 100.55, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by 110850 which increased total open position to 111075
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 164.6, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by 98775 which increased total open position to 98950
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 139.2, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 95250 which increased total open position to 95325
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 174.65, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 79800
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 214.95, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 78225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 153.9, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 71425 which increased total open position to 71425
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 158.7, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 69200
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 135.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 68100 which increased total open position to 68100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 144.8, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 63300
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 130.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 50400
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 140, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 40550
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 168, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 34775 which increased total open position to 34775
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 168.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 27475
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 171.7, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 22025
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 206.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 16900
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 196.2, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 13450
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 221.3, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8100
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 250.25, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 5625
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 290, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4325
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 325, which was -150.50 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4425
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 475.5, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4550
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 496.35, which was 74.20 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 3650
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 422.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1775
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 423.75, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1650
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 559.2, which was 125.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1225
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 433.35, which was -145.65 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1325
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 579, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1500
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 603.45, which was 373.45 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1550
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0