NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24350 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 166.2 | 51.60 | 7,18,80,650 | -2,45,125 | 12,49,125 | ||||
28 Oct | 24339.15 | 114.6 | 28.20 | 4,90,48,525 | -1,54,050 | 15,08,875 | ||||
25 Oct | 24180.80 | 86.4 | -143.10 | 2,54,91,775 | 12,56,800 | 16,62,925 | ||||
24 Oct | 24399.40 | 229.5 | -35.50 | 29,95,800 | 3,66,950 | 4,19,300 | ||||
23 Oct | 24435.50 | 265 | -46.95 | 6,00,975 | 30,700 | 53,075 | ||||
22 Oct | 24472.10 | 311.95 | -169.95 | 44,275 | 11,900 | 22,425 | ||||
21 Oct | 24781.10 | 481.9 | -191.75 | 15,125 | 4,600 | 10,525 | ||||
18 Oct | 24854.05 | 673.65 | 98.85 | 19,025 | -3,650 | 5,925 | ||||
17 Oct | 24749.85 | 574.8 | -164.00 | 5,275 | 2,650 | 3,675 | ||||
16 Oct | 24971.30 | 738.8 | -44.70 | 50 | 0 | 1,050 | ||||
15 Oct | 25057.35 | 783.5 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 25127.95 | 783.5 | 0.00 | 0 | 25 | 0 | ||||
11 Oct | 24964.25 | 783.5 | -78.80 | 125 | -4,850 | 1,025 | ||||
10 Oct | 24998.45 | 862.3 | 28.95 | 100 | 825 | 1,000 | ||||
9 Oct | 24981.95 | 833.35 | 23.25 | 375 | -16,000 | 975 | ||||
8 Oct | 25013.15 | 810.1 | 0.00 | 0 | 17,850 | 0 | ||||
7 Oct | 24795.75 | 810.1 | -107.65 | 250 | -100 | 825 | ||||
4 Oct | 25014.60 | 917.75 | -315.25 | 125 | -25 | 825 | ||||
3 Oct | 25250.10 | 1233 | -537.90 | 25 | 850 | 850 | ||||
1 Oct | 25796.90 | 1770.9 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 1770.9 | 15.90 | 50 | 850 | 850 | ||||
27 Sept | 26178.95 | 1755 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 1755 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 26004.15 | 1755 | 19.45 | 25 | 0 | 850 | ||||
24 Sept | 25940.40 | 1735.55 | 50.45 | 375 | 825 | 850 | ||||
23 Sept | 25939.05 | 1685.1 | 340.10 | 25 | 975 | 1,000 | ||||
|
||||||||||
20 Sept | 25790.95 | 1345 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 1345 | -13.75 | 425 | 975 | 1,000 | ||||
18 Sept | 25377.55 | 1358.75 | 120.85 | 50 | 0 | 1,025 | ||||
17 Sept | 25418.55 | 1237.9 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1237.9 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1237.9 | 37.75 | 125 | 1,025 | 1,025 | ||||
12 Sept | 25388.90 | 1200.15 | 193.30 | 25 | 0 | 1,025 | ||||
11 Sept | 24918.45 | 1006.85 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1006.85 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1006.85 | -263.15 | 25 | 0 | 1,025 | ||||
6 Sept | 24852.15 | 1270 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1270 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1270 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1270 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1270 | 274.40 | 125 | 1,025 | 1,025 | ||||
30 Aug | 25235.90 | 995.6 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 995.6 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 995.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 995.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 995.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 995.6 | 0.00 | 0 | -25 | 0 | ||||
22 Aug | 24811.50 | 995.6 | 67.10 | 275 | 0 | 1,050 | ||||
21 Aug | 24770.20 | 928.5 | 0.00 | 0 | -1,225 | 0 | ||||
20 Aug | 24698.85 | 928.5 | 61.55 | 1,550 | -1,225 | 1,050 | ||||
19 Aug | 24572.65 | 866.95 | 46.55 | 425 | -75 | 2,325 | ||||
16 Aug | 24541.15 | 820.4 | 163.95 | 450 | 150 | 2,400 | ||||
14 Aug | 24143.75 | 656.45 | -48.35 | 25 | 0 | 2,250 | ||||
13 Aug | 24139.00 | 704.8 | -97.85 | 475 | 125 | 2,225 | ||||
12 Aug | 24347.00 | 802.65 | 65.55 | 175 | -50 | 2,075 | ||||
9 Aug | 24367.50 | 737.1 | 0.00 | 0 | 2,025 | 0 | ||||
8 Aug | 24117.00 | 737.1 | -56.15 | 2,400 | 2,025 | 2,125 | ||||
7 Aug | 24297.50 | 793.25 | 0.00 | 0 | 100 | 0 | ||||
6 Aug | 23992.55 | 793.25 | -325.65 | 175 | 75 | 75 | ||||
5 Aug | 24055.60 | 1118.9 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1118.90 | 0 | 0 | 0 |
For Nifty - strike price 24350 expiring on 31OCT2024
Delta for 24350 CE is -
Historical price for 24350 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 166.2, which was 51.60 higher than the previous day. The implied volatity was -, the open interest changed by -245125 which decreased total open position to 1249125
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 114.6, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -154050 which decreased total open position to 1508875
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 86.4, which was -143.10 lower than the previous day. The implied volatity was -, the open interest changed by 1256800 which increased total open position to 1662925
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 229.5, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by 366950 which increased total open position to 419300
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 265, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 30700 which increased total open position to 53075
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 311.95, which was -169.95 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 22425
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 481.9, which was -191.75 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 10525
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 673.65, which was 98.85 higher than the previous day. The implied volatity was -, the open interest changed by -3650 which decreased total open position to 5925
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 574.8, which was -164.00 lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 3675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 738.8, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 783.5, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 783.5, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 783.5, which was -78.80 lower than the previous day. The implied volatity was -, the open interest changed by -4850 which decreased total open position to 1025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 862.3, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 833.35, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 975
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 810.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 810.1, which was -107.65 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 825
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 917.75, which was -315.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 825
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1233, which was -537.90 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1770.9, 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 1770.9, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1755, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1755, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1755, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1735.55, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 850
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1685.1, which was 340.10 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1000
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1345, 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 1345, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1000
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1358.75, which was 120.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1025
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1237.9, 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 1237.9, 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 1237.9, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1025
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1200.15, which was 193.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1025
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1006.85, 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 1006.85, 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 1006.85, which was -263.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1025
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1270, 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 1270, 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 1270, 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 1270, 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 1270, which was 274.40 higher than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1025
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 995.6, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 995.6, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 995.6, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 995.6, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 995.6, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 995.6, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 995.6, which was 67.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 928.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 928.5, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 1050
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 866.95, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2325
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 820.4, which was 163.95 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2400
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 656.45, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 704.8, which was -97.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2225
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 802.65, which was 65.55 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2075
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 737.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 737.1, which was -56.15 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2125
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 793.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 793.25, which was -325.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1118.9, 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 1118.90, 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 24350 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 44.25 | -55.95 | 4,42,22,925 | 8,94,525 | 21,75,100 |
28 Oct | 24339.15 | 100.2 | -120.80 | 4,75,53,425 | 5,22,525 | 13,18,925 |
25 Oct | 24180.80 | 221 | 108.10 | 2,05,85,925 | -86,200 | 7,96,400 |
24 Oct | 24399.40 | 112.9 | -19.10 | 68,51,425 | -7,69,075 | 8,89,375 |
23 Oct | 24435.50 | 132 | -0.20 | 21,71,700 | 47,825 | 1,74,950 |
22 Oct | 24472.10 | 132.2 | 59.80 | 14,44,075 | -19,825 | 1,25,200 |
21 Oct | 24781.10 | 72.4 | 23.20 | 5,18,425 | -5,90,275 | 1,44,550 |
18 Oct | 24854.05 | 49.2 | -29.90 | 4,74,625 | -61,075 | 1,19,950 |
17 Oct | 24749.85 | 79.1 | 28.80 | 1,54,650 | 25,600 | 81,875 |
16 Oct | 24971.30 | 50.3 | 4.00 | 73,500 | 19,850 | 56,400 |
15 Oct | 25057.35 | 46.3 | 7.20 | 2,16,900 | 19,675 | 48,300 |
14 Oct | 25127.95 | 39.1 | -39.05 | 46,000 | 8,400 | 48,575 |
11 Oct | 24964.25 | 78.15 | 1.80 | 62,750 | 39,725 | 41,875 |
10 Oct | 24998.45 | 76.35 | -20.15 | 40,250 | 43,900 | 46,050 |
9 Oct | 24981.95 | 96.5 | -12.50 | 61,900 | 16,675 | 46,300 |
8 Oct | 25013.15 | 109 | -42.70 | 42,650 | -3,22,225 | 48,575 |
7 Oct | 24795.75 | 151.7 | 39.25 | 1,11,150 | 45,800 | 46,025 |
4 Oct | 25014.60 | 112.45 | 47.10 | 71,075 | -81,250 | 35,350 |
3 Oct | 25250.10 | 65.35 | 34.05 | 2,48,775 | 23,675 | 24,175 |
1 Oct | 25796.90 | 31.3 | -12.70 | 28,750 | 24,050 | 24,050 |
30 Sept | 25810.85 | 44 | 12.25 | 31,175 | 16,725 | 16,725 |
27 Sept | 26178.95 | 31.75 | 0.15 | 15,800 | 13,025 | 13,125 |
26 Sept | 26216.05 | 31.6 | -10.00 | 25,000 | 13,675 | 13,750 |
25 Sept | 26004.15 | 41.6 | -15.30 | 28,475 | 2,000 | 10,750 |
24 Sept | 25940.40 | 56.9 | -10.75 | 3,850 | 8,925 | 8,925 |
23 Sept | 25939.05 | 67.65 | -8.45 | 17,950 | 12,375 | 12,375 |
20 Sept | 25790.95 | 76.1 | -13.90 | 18,525 | -1,350 | 9,700 |
19 Sept | 25415.80 | 90 | -25.00 | 19,875 | 6,325 | 10,950 |
18 Sept | 25377.55 | 115 | 18.65 | 3,750 | -175 | 9,975 |
17 Sept | 25418.55 | 96.35 | -0.85 | 1,750 | 10,150 | 10,150 |
16 Sept | 25383.75 | 97.2 | -16.20 | 9,325 | 10,000 | 10,025 |
13 Sept | 25356.50 | 113.4 | -19.40 | 15,125 | 10,375 | 10,375 |
12 Sept | 25388.90 | 132.8 | -83.95 | 18,925 | 4,950 | 4,950 |
11 Sept | 24918.45 | 216.75 | 38.20 | 10,225 | 2,450 | 7,700 |
10 Sept | 25041.10 | 178.55 | -52.00 | 10,400 | 5,400 | 5,400 |
9 Sept | 24936.40 | 230.55 | -35.35 | 2,725 | 6,500 | 6,500 |
6 Sept | 24852.15 | 265.9 | 75.45 | 5,825 | 2,525 | 4,625 |
5 Sept | 25145.10 | 190.45 | -15.20 | 925 | -275 | 2,000 |
4 Sept | 25198.70 | 205.65 | 22.95 | 2,150 | 1,275 | 2,025 |
3 Sept | 25279.85 | 182.7 | 0.00 | 0 | 550 | 0 |
2 Sept | 25278.70 | 182.7 | 7.65 | 625 | 500 | 700 |
30 Aug | 25235.90 | 175.05 | -21.55 | 175 | 25 | 200 |
29 Aug | 25151.95 | 196.6 | -13.85 | 825 | 225 | 225 |
28 Aug | 25052.35 | 210.45 | -10.20 | 775 | 275 | 475 |
27 Aug | 25017.75 | 220.65 | -4.40 | 25 | 0 | 225 |
26 Aug | 25010.60 | 225.05 | -30.35 | 125 | 250 | 250 |
23 Aug | 24823.15 | 255.4 | 0.00 | 0 | 175 | 0 |
22 Aug | 24811.50 | 255.4 | -169.75 | 250 | 50 | 175 |
21 Aug | 24770.20 | 425.15 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 425.15 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 425.15 | 0.00 | 0 | 125 | 0 |
16 Aug | 24541.15 | 425.15 | -83.05 | 375 | 125 | 125 |
14 Aug | 24143.75 | 508.2 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 508.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 508.2 | -82.65 | 425 | 75 | 75 |
9 Aug | 24367.50 | 590.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 590.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 590.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 590.85 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 590.85 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 590.85 | 0 | 0 | 0 |
For Nifty - strike price 24350 expiring on 31OCT2024
Delta for 24350 PE is -
Historical price for 24350 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 44.25, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 894525 which increased total open position to 2175100
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 100.2, which was -120.80 lower than the previous day. The implied volatity was -, the open interest changed by 522525 which increased total open position to 1318925
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 221, which was 108.10 higher than the previous day. The implied volatity was -, the open interest changed by -86200 which decreased total open position to 796400
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 112.9, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by -769075 which decreased total open position to 889375
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 132, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 47825 which increased total open position to 174950
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 132.2, which was 59.80 higher than the previous day. The implied volatity was -, the open interest changed by -19825 which decreased total open position to 125200
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 72.4, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by -590275 which decreased total open position to 144550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 49.2, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by -61075 which decreased total open position to 119950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 79.1, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 81875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 50.3, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 19850 which increased total open position to 56400
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 46.3, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 19675 which increased total open position to 48300
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 39.1, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 48575
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 78.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 41875
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 76.35, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 43900 which increased total open position to 46050
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 96.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 16675 which increased total open position to 46300
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 109, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by -322225 which decreased total open position to 48575
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 151.7, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 45800 which increased total open position to 46025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 112.45, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by -81250 which decreased total open position to 35350
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 65.35, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 23675 which increased total open position to 24175
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 31.3, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 24050 which increased total open position to 24050
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 44, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 16725
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 31.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13025 which increased total open position to 13125
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 31.6, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 13675 which increased total open position to 13750
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 41.6, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10750
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 56.9, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 8925
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 67.65, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 12375
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 76.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 9700
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 90, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 10950
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 115, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 9975
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 96.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 97.2, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 113.4, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 10375 which increased total open position to 10375
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 132.8, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 216.75, which was 38.20 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 7700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 178.55, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 230.55, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 265.9, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 4625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 190.45, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2000
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 205.65, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 182.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 182.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 700
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 175.05, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 196.6, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 210.45, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 475
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 220.65, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 225.05, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 255.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 255.4, which was -169.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 175
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 425.15, 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 425.15, 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 425.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 425.15, which was -83.05 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 508.2, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 508.2, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 508.2, which was -82.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 590.85, 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 590.85, 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 590.85, 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 590.85, 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 590.85, 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 590.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0