NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 205 | 61.00 | 14,27,13,150 | 3,88,075 | 25,93,525 | ||||
28 Oct | 24339.15 | 144 | 37.00 | 7,44,59,850 | -14,19,050 | 22,32,375 | ||||
25 Oct | 24180.80 | 107 | -157.35 | 5,37,27,150 | 23,01,450 | 36,51,425 | ||||
24 Oct | 24399.40 | 264.35 | -31.10 | 36,99,750 | 4,05,575 | 8,48,225 | ||||
23 Oct | 24435.50 | 295.45 | -54.55 | 8,97,300 | 67,000 | 1,78,250 | ||||
22 Oct | 24472.10 | 350 | -175.95 | 2,44,100 | 43,500 | 1,10,975 | ||||
21 Oct | 24781.10 | 525.95 | -177.60 | 1,97,950 | 31,575 | 67,475 | ||||
18 Oct | 24854.05 | 703.55 | 91.80 | 1,98,850 | 28,850 | 36,000 | ||||
17 Oct | 24749.85 | 611.75 | -166.50 | 33,175 | 18,400 | 23,425 | ||||
16 Oct | 24971.30 | 778.25 | -106.00 | 12,525 | 18,775 | 22,700 | ||||
15 Oct | 25057.35 | 884.25 | -85.35 | 3,550 | 22,950 | 27,150 | ||||
14 Oct | 25127.95 | 969.6 | 146.85 | 3,800 | 21,525 | 25,275 | ||||
11 Oct | 24964.25 | 822.75 | -76.40 | 12,850 | 17,875 | 24,950 | ||||
10 Oct | 24998.45 | 899.15 | -7.95 | 1,575 | 50 | 17,375 | ||||
9 Oct | 24981.95 | 907.1 | -46.05 | 2,525 | 200 | 17,325 | ||||
8 Oct | 25013.15 | 953.15 | 103.15 | 4,575 | 13,575 | 17,175 | ||||
7 Oct | 24795.75 | 850 | -206.60 | 6,300 | 16,800 | 16,800 | ||||
4 Oct | 25014.60 | 1056.6 | -166.15 | 8,725 | 14,625 | 14,625 | ||||
3 Oct | 25250.10 | 1222.75 | -430.25 | 11,250 | 14,625 | 14,650 | ||||
1 Oct | 25796.90 | 1653 | -40.50 | 100 | 13,925 | 13,925 | ||||
30 Sept | 25810.85 | 1693.5 | -405.50 | 1,825 | 13,950 | 13,950 | ||||
27 Sept | 26178.95 | 2099 | 135.75 | 50 | 14,875 | 14,900 | ||||
26 Sept | 26216.05 | 1963.25 | 148.25 | 5,375 | 14,900 | 14,900 | ||||
25 Sept | 26004.15 | 1815 | -19.15 | 5,775 | 4,375 | 10,775 | ||||
24 Sept | 25940.40 | 1834.15 | 34.15 | 1,650 | 6,375 | 6,375 | ||||
23 Sept | 25939.05 | 1800 | 150.00 | 250 | 75 | 5,975 | ||||
20 Sept | 25790.95 | 1650 | 229.55 | 525 | -75 | 5,925 | ||||
19 Sept | 25415.80 | 1420.45 | 140.45 | 650 | 6,000 | 6,000 | ||||
18 Sept | 25377.55 | 1280 | -70.00 | 200 | 5,750 | 5,750 | ||||
17 Sept | 25418.55 | 1350 | 43.00 | 150 | 5,725 | 5,725 | ||||
16 Sept | 25383.75 | 1307 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1307 | 57.45 | 425 | 3,475 | 5,725 | ||||
12 Sept | 25388.90 | 1249.55 | 274.55 | 1,150 | 5,925 | 5,925 | ||||
11 Sept | 24918.45 | 975 | -110.00 | 425 | -75 | 6,075 | ||||
10 Sept | 25041.10 | 1085 | 106.40 | 1,925 | -1,575 | 6,150 | ||||
9 Sept | 24936.40 | 978.6 | -25.60 | 675 | 300 | 7,750 | ||||
6 Sept | 24852.15 | 1004.2 | -231.05 | 4,275 | 2,825 | 7,450 | ||||
5 Sept | 25145.10 | 1235.25 | 15.25 | 125 | 4,675 | 4,675 | ||||
4 Sept | 25198.70 | 1220 | -64.85 | 225 | -100 | 4,675 | ||||
3 Sept | 25279.85 | 1284.85 | 0.00 | 0 | -50 | 0 | ||||
2 Sept | 25278.70 | 1284.85 | 11.45 | 50 | 0 | 4,825 | ||||
30 Aug | 25235.90 | 1273.4 | 67.90 | 100 | 25 | 4,775 | ||||
29 Aug | 25151.95 | 1205.5 | 16.45 | 25 | 0 | 4,775 | ||||
28 Aug | 25052.35 | 1189.05 | 16.25 | 150 | 4,750 | 4,750 | ||||
27 Aug | 25017.75 | 1172.8 | -12.20 | 400 | 4,775 | 4,775 | ||||
26 Aug | 25010.60 | 1185 | 142.90 | 1,500 | 4,875 | 4,875 | ||||
|
||||||||||
23 Aug | 24823.15 | 1042.1 | 15.90 | 475 | -175 | 5,275 | ||||
22 Aug | 24811.50 | 1026.2 | 23.20 | 625 | -100 | 5,525 | ||||
21 Aug | 24770.20 | 1003 | 36.85 | 100 | -25 | 5,625 | ||||
20 Aug | 24698.85 | 966.15 | 61.25 | 5,125 | -1,350 | 5,675 | ||||
19 Aug | 24572.65 | 904.9 | -15.10 | 4,450 | 1,700 | 7,025 | ||||
16 Aug | 24541.15 | 920 | 239.75 | 5,500 | 1,850 | 5,300 | ||||
14 Aug | 24143.75 | 680.25 | -36.85 | 775 | 200 | 3,475 | ||||
13 Aug | 24139.00 | 717.1 | -99.35 | 1,675 | 300 | 3,225 | ||||
12 Aug | 24347.00 | 816.45 | -19.30 | 2,850 | 425 | 3,050 | ||||
9 Aug | 24367.50 | 835.75 | 107.75 | 2,375 | 1,050 | 2,625 | ||||
8 Aug | 24117.00 | 728 | -108.00 | 1,550 | -325 | 1,600 | ||||
7 Aug | 24297.50 | 836 | 138.00 | 2,150 | 350 | 1,950 | ||||
6 Aug | 23992.55 | 698 | -38.15 | 625 | 150 | 1,575 | ||||
5 Aug | 24055.60 | 736.15 | -477.95 | 7,325 | 1,325 | 1,425 | ||||
2 Aug | 24702.00 | 1214.10 | 0 | 100 | 0 |
For Nifty - strike price 24300 expiring on 31OCT2024
Delta for 24300 CE is -
Historical price for 24300 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 205, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 388075 which increased total open position to 2593525
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 144, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -1419050 which decreased total open position to 2232375
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 107, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by 2301450 which increased total open position to 3651425
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 264.35, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 405575 which increased total open position to 848225
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 295.45, which was -54.55 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 178250
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 350, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 110975
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 525.95, which was -177.60 lower than the previous day. The implied volatity was -, the open interest changed by 31575 which increased total open position to 67475
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 703.55, which was 91.80 higher than the previous day. The implied volatity was -, the open interest changed by 28850 which increased total open position to 36000
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 611.75, which was -166.50 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 23425
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 778.25, which was -106.00 lower than the previous day. The implied volatity was -, the open interest changed by 18775 which increased total open position to 22700
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 884.25, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 27150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 969.6, which was 146.85 higher than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 25275
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 822.75, which was -76.40 lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 24950
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 899.15, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 17375
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 907.1, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17325
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 953.15, which was 103.15 higher than the previous day. The implied volatity was -, the open interest changed by 13575 which increased total open position to 17175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 850, which was -206.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1056.6, which was -166.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1222.75, which was -430.25 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14650
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1653, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 13925 which increased total open position to 13925
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1693.5, which was -405.50 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 13950
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 2099, which was 135.75 higher than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 14900
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1963.25, which was 148.25 higher than the previous day. The implied volatity was -, the open interest changed by 14900 which increased total open position to 14900
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1815, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 10775
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1834.15, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 6375
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1800, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 5975
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1650, which was 229.55 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5925
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1420.45, which was 140.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1280, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 5750
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1350, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 5725 which increased total open position to 5725
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1307, 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 1307, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 3475 which increased total open position to 5725
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1249.55, which was 274.55 higher than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 5925
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 975, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 6075
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1085, which was 106.40 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 6150
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 978.6, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7750
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1004.2, which was -231.05 lower than the previous day. The implied volatity was -, the open interest changed by 2825 which increased total open position to 7450
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1235.25, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 4675
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1220, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4675
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1284.85, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1284.85, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1273.4, which was 67.90 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 4775
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1205.5, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4775
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1189.05, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1172.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 4775 which increased total open position to 4775
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1185, which was 142.90 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1042.1, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 5275
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1026.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5525
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1003, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 5625
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 966.15, which was 61.25 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 5675
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 904.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 7025
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 920, which was 239.75 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 5300
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 680.25, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3475
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 717.1, which was -99.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3225
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 816.45, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 3050
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 835.75, which was 107.75 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2625
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 728, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 1600
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 836, which was 138.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1950
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 698, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1575
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 736.15, which was -477.95 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1425
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1214.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
NIFTY 24300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 33 | -46.50 | 12,65,18,425 | 13,55,550 | 50,83,750 |
28 Oct | 24339.15 | 79.5 | -113.05 | 8,58,31,975 | 14,47,850 | 38,52,475 |
25 Oct | 24180.80 | 192.55 | 97.10 | 5,08,67,300 | -46,43,700 | 24,04,625 |
24 Oct | 24399.40 | 95.45 | -18.15 | 1,40,61,175 | -3,54,600 | 31,53,950 |
23 Oct | 24435.50 | 113.6 | -6.10 | 75,69,300 | -3,95,850 | 21,65,600 |
22 Oct | 24472.10 | 119.7 | 54.70 | 48,61,450 | 1,47,400 | 18,29,300 |
21 Oct | 24781.10 | 65 | 23.95 | 25,52,200 | 1,61,900 | 18,24,425 |
18 Oct | 24854.05 | 41.05 | -29.50 | 35,22,650 | -30,04,375 | 17,18,975 |
17 Oct | 24749.85 | 70.55 | 26.90 | 21,06,425 | 13,10,025 | 17,47,550 |
16 Oct | 24971.30 | 43.65 | 2.45 | 21,75,575 | 12,21,675 | 14,86,025 |
15 Oct | 25057.35 | 41.2 | 5.20 | 8,21,850 | 4,33,225 | 6,87,825 |
14 Oct | 25127.95 | 36 | -44.00 | 8,32,575 | 1,06,800 | 6,16,475 |
11 Oct | 24964.25 | 80 | 10.45 | 6,34,325 | -35,08,450 | 5,14,800 |
10 Oct | 24998.45 | 69.55 | -19.45 | 5,53,875 | 5,08,600 | 5,26,750 |
9 Oct | 24981.95 | 89 | -15.20 | 8,85,150 | 5,13,950 | 5,21,850 |
8 Oct | 25013.15 | 104.2 | -36.20 | 7,92,325 | -7,13,575 | 5,08,450 |
7 Oct | 24795.75 | 140.4 | 35.55 | 9,19,675 | 4,38,825 | 5,06,000 |
4 Oct | 25014.60 | 104.85 | 43.80 | 11,66,000 | -72,800 | 4,76,250 |
3 Oct | 25250.10 | 61.05 | 32.90 | 10,61,250 | 4,25,475 | 4,25,475 |
1 Oct | 25796.90 | 28.15 | -12.45 | 4,17,000 | 2,87,600 | 2,87,600 |
30 Sept | 25810.85 | 40.6 | 10.00 | 3,42,875 | 3,20,075 | 3,22,875 |
27 Sept | 26178.95 | 30.6 | 0.70 | 1,89,525 | 2,22,600 | 2,32,375 |
26 Sept | 26216.05 | 29.9 | -9.15 | 5,12,925 | 2,43,150 | 2,53,575 |
25 Sept | 26004.15 | 39.05 | -16.35 | 3,11,375 | 13,275 | 2,83,750 |
24 Sept | 25940.40 | 55.4 | -10.95 | 1,26,850 | 2,62,175 | 2,71,375 |
23 Sept | 25939.05 | 66.35 | -3.45 | 1,81,900 | 2,76,825 | 2,76,825 |
20 Sept | 25790.95 | 69.8 | -14.20 | 5,94,150 | 1,93,575 | 2,70,325 |
19 Sept | 25415.80 | 84 | -29.20 | 4,56,825 | 26,900 | 2,39,850 |
18 Sept | 25377.55 | 113.2 | 20.75 | 3,08,525 | 2,08,000 | 2,15,825 |
17 Sept | 25418.55 | 92.45 | 2.25 | 1,25,775 | 1,63,925 | 2,16,250 |
16 Sept | 25383.75 | 90.2 | -20.55 | 1,84,350 | 1,95,675 | 2,04,500 |
13 Sept | 25356.50 | 110.75 | -10.40 | 1,43,600 | 1,81,425 | 1,89,750 |
12 Sept | 25388.90 | 121.15 | -84.35 | 1,88,650 | 1,59,275 | 1,64,300 |
11 Sept | 24918.45 | 205.5 | 34.80 | 93,250 | -12,350 | 1,59,200 |
10 Sept | 25041.10 | 170.7 | -46.35 | 1,32,450 | 21,925 | 1,69,900 |
9 Sept | 24936.40 | 217.05 | -44.90 | 82,500 | 1,46,575 | 1,48,075 |
6 Sept | 24852.15 | 261.95 | 76.65 | 71,450 | 19,700 | 1,16,750 |
5 Sept | 25145.10 | 185.3 | -8.30 | 18,750 | 96,350 | 97,150 |
4 Sept | 25198.70 | 193.6 | 25.60 | 48,450 | 19,725 | 89,925 |
3 Sept | 25279.85 | 168 | -6.45 | 15,200 | 5,925 | 70,100 |
2 Sept | 25278.70 | 174.45 | 15.50 | 43,200 | 13,800 | 64,300 |
30 Aug | 25235.90 | 158.95 | -20.65 | 35,100 | 10,075 | 50,700 |
29 Aug | 25151.95 | 179.6 | -20.15 | 20,475 | 425 | 40,575 |
28 Aug | 25052.35 | 199.75 | -0.25 | 37,100 | 40,125 | 40,150 |
27 Aug | 25017.75 | 200 | -0.05 | 10,150 | 5,350 | 33,650 |
26 Aug | 25010.60 | 200.05 | -54.40 | 20,375 | 9,700 | 28,275 |
23 Aug | 24823.15 | 254.45 | 14.80 | 8,350 | 3,250 | 18,050 |
22 Aug | 24811.50 | 239.65 | -30.35 | 3,850 | 1,850 | 14,825 |
21 Aug | 24770.20 | 270 | -26.05 | 1,050 | 50 | 12,975 |
20 Aug | 24698.85 | 296.05 | -54.95 | 6,000 | 725 | 12,975 |
19 Aug | 24572.65 | 351 | -33.40 | 7,400 | -650 | 12,175 |
16 Aug | 24541.15 | 384.4 | -170.60 | 18,125 | 4,350 | 12,925 |
14 Aug | 24143.75 | 555 | -24.90 | 1,825 | -425 | 8,600 |
13 Aug | 24139.00 | 579.9 | 86.85 | 4,575 | 2,500 | 9,025 |
12 Aug | 24347.00 | 493.05 | 2.25 | 3,700 | 2,375 | 6,525 |
9 Aug | 24367.50 | 490.8 | -146.35 | 4,175 | 975 | 4,150 |
8 Aug | 24117.00 | 637.15 | 117.15 | 1,825 | 575 | 3,200 |
7 Aug | 24297.50 | 520 | -175.90 | 2,425 | 675 | 2,625 |
6 Aug | 23992.55 | 695.9 | 5.90 | 1,775 | 125 | 1,875 |
5 Aug | 24055.60 | 690 | 310.00 | 2,475 | 1,125 | 1,750 |
2 Aug | 24702.00 | 380.00 | 400 | 175 | 625 |
For Nifty - strike price 24300 expiring on 31OCT2024
Delta for 24300 PE is -
Historical price for 24300 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 33, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 1355550 which increased total open position to 5083750
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 79.5, which was -113.05 lower than the previous day. The implied volatity was -, the open interest changed by 1447850 which increased total open position to 3852475
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 192.55, which was 97.10 higher than the previous day. The implied volatity was -, the open interest changed by -4643700 which decreased total open position to 2404625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 95.45, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by -354600 which decreased total open position to 3153950
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 113.6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -395850 which decreased total open position to 2165600
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 119.7, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by 147400 which increased total open position to 1829300
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 65, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 161900 which increased total open position to 1824425
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 41.05, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by -3004375 which decreased total open position to 1718975
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 70.55, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 1310025 which increased total open position to 1747550
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 43.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 1221675 which increased total open position to 1486025
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 41.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 433225 which increased total open position to 687825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 36, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 106800 which increased total open position to 616475
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 80, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -3508450 which decreased total open position to 514800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 69.55, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 508600 which increased total open position to 526750
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 89, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 513950 which increased total open position to 521850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 104.2, which was -36.20 lower than the previous day. The implied volatity was -, the open interest changed by -713575 which decreased total open position to 508450
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 140.4, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 438825 which increased total open position to 506000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 104.85, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 476250
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 61.05, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 425475 which increased total open position to 425475
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 28.15, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 287600 which increased total open position to 287600
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 40.6, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 320075 which increased total open position to 322875
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 30.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 222600 which increased total open position to 232375
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 29.9, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 243150 which increased total open position to 253575
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 39.05, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 13275 which increased total open position to 283750
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 55.4, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 262175 which increased total open position to 271375
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 66.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 276825 which increased total open position to 276825
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 69.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 193575 which increased total open position to 270325
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 84, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 26900 which increased total open position to 239850
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 113.2, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 215825
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 92.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 163925 which increased total open position to 216250
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 90.2, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 195675 which increased total open position to 204500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 110.75, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 181425 which increased total open position to 189750
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 121.15, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 159275 which increased total open position to 164300
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 205.5, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by -12350 which decreased total open position to 159200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 170.7, which was -46.35 lower than the previous day. The implied volatity was -, the open interest changed by 21925 which increased total open position to 169900
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 217.05, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 146575 which increased total open position to 148075
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 261.95, which was 76.65 higher than the previous day. The implied volatity was -, the open interest changed by 19700 which increased total open position to 116750
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 185.3, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 96350 which increased total open position to 97150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 193.6, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 19725 which increased total open position to 89925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 168, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 70100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 174.45, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 64300
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 158.95, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 10075 which increased total open position to 50700
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 179.6, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 40575
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 199.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40125 which increased total open position to 40150
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 200, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 33650
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 200.05, which was -54.40 lower than the previous day. The implied volatity was -, the open interest changed by 9700 which increased total open position to 28275
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 254.45, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 18050
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 239.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 14825
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 270, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 12975
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 296.05, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 12975
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 351, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by -650 which decreased total open position to 12175
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 384.4, which was -170.60 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 12925
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 555, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 8600
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 579.9, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9025
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 493.05, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 6525
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 490.8, which was -146.35 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4150
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 637.15, which was 117.15 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 3200
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 520, which was -175.90 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2625
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 695.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1875
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 690, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1750
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 380.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 625