NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24450 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 99.55 | 32.30 | 7,02,25,400 | -40,550 | 30,93,600 | ||||
28 Oct | 24339.15 | 67.25 | 12.70 | 6,88,21,400 | 8,38,900 | 31,76,425 | ||||
25 Oct | 24180.80 | 54.55 | -115.45 | 2,50,07,000 | 6,96,150 | 23,37,525 | ||||
24 Oct | 24399.40 | 170 | -33.00 | 73,85,975 | 14,05,350 | 16,48,650 | ||||
23 Oct | 24435.50 | 203 | -51.70 | 17,84,400 | 1,91,475 | 2,42,350 | ||||
22 Oct | 24472.10 | 254.7 | -152.20 | 1,68,525 | 41,000 | 49,250 | ||||
21 Oct | 24781.10 | 406.9 | -167.15 | 19,575 | -1,200 | 8,200 | ||||
18 Oct | 24854.05 | 574.05 | 79.25 | 19,900 | -2,025 | 9,225 | ||||
17 Oct | 24749.85 | 494.8 | -159.20 | 9,225 | -1,725 | 7,675 | ||||
16 Oct | 24971.30 | 654 | -69.10 | 225 | -475 | 5,975 | ||||
15 Oct | 25057.35 | 723.1 | -95.90 | 375 | -850 | 5,925 | ||||
14 Oct | 25127.95 | 819 | 157.65 | 75 | 0 | 5,650 | ||||
11 Oct | 24964.25 | 661.35 | -129.65 | 175 | -3,225 | 5,600 | ||||
10 Oct | 24998.45 | 791 | 15.60 | 275 | -12,550 | 5,400 | ||||
9 Oct | 24981.95 | 775.4 | -47.40 | 6,700 | -2,750 | 5,625 | ||||
8 Oct | 25013.15 | 822.8 | 93.80 | 825 | 2,000 | 10,400 | ||||
7 Oct | 24795.75 | 729 | -139.80 | 13,075 | 10,325 | 10,325 | ||||
4 Oct | 25014.60 | 868.8 | -231.20 | 1,500 | 1,000 | 1,000 | ||||
3 Oct | 25250.10 | 1100 | -180.60 | 150 | 50 | 425 | ||||
1 Oct | 25796.90 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 25810.85 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 26178.95 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 26004.15 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 25940.40 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 25939.05 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 1280.6 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 25415.80 | 1280.6 | 40.35 | 175 | 350 | 375 | ||||
18 Sept | 25377.55 | 1240.25 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 1240.25 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1240.25 | 370.25 | 275 | 325 | 325 | ||||
13 Sept | 25356.50 | 870 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 870 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 870 | -73.00 | 50 | 225 | 225 | ||||
10 Sept | 25041.10 | 943 | -149.55 | 50 | 0 | 150 | ||||
9 Sept | 24936.40 | 1092.55 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1092.55 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1092.55 | 0.00 | 0 | 75 | 0 | ||||
4 Sept | 25198.70 | 1092.55 | -89.70 | 100 | 25 | 100 | ||||
|
||||||||||
3 Sept | 25279.85 | 1182.25 | 137.05 | 50 | 25 | 75 | ||||
2 Sept | 25278.70 | 1045.2 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1045.2 | 0.00 | 0 | 50 | 0 | ||||
29 Aug | 25151.95 | 1045.2 | -17.40 | 50 | 0 | 0 | ||||
28 Aug | 25052.35 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 1062.6 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1062.60 | 0 | 0 | 0 |
For Nifty - strike price 24450 expiring on 31OCT2024
Delta for 24450 CE is -
Historical price for 24450 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 99.55, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by -40550 which decreased total open position to 3093600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 67.25, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 838900 which increased total open position to 3176425
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 54.55, which was -115.45 lower than the previous day. The implied volatity was -, the open interest changed by 696150 which increased total open position to 2337525
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 170, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 1405350 which increased total open position to 1648650
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 203, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 191475 which increased total open position to 242350
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 254.7, which was -152.20 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 49250
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 406.9, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8200
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 574.05, which was 79.25 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 9225
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 494.8, which was -159.20 lower than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 7675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 654, which was -69.10 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 5975
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 723.1, which was -95.90 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 5925
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 819, which was 157.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5650
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 661.35, which was -129.65 lower than the previous day. The implied volatity was -, the open interest changed by -3225 which decreased total open position to 5600
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 791, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by -12550 which decreased total open position to 5400
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 775.4, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 5625
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 822.8, which was 93.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10400
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 729, which was -139.80 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 10325
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 868.8, which was -231.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1100, which was -180.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1280.6, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1280.6, 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 Sept NIFTY was trading at 26178.95. The strike last trading price was 1280.6, 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 Sept NIFTY was trading at 26216.05. The strike last trading price was 1280.6, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1280.6, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1280.6, 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 Sept NIFTY was trading at 25939.05. The strike last trading price was 1280.6, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1280.6, 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 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1280.6, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 375
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1240.25, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1240.25, 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 1240.25, which was 370.25 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 325
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 870, 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 870, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 870, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 943, which was -149.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1092.55, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1092.55, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1092.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1092.55, which was -89.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1182.25, which was 137.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1045.2, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1045.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1045.2, which was -17.40 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 1062.6, 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 1062.6, 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 1062.6, 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 1062.6, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1062.6, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1062.6, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1062.6, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1062.6, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1062.6, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1062.6, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1062.6, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1062.6, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1062.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1062.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1062.6, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1062.6, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1062.6, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1062.60, 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 24450 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 78.45 | -74.10 | 2,40,28,175 | 6,42,675 | 27,41,025 |
28 Oct | 24339.15 | 152.55 | -136.55 | 3,26,09,875 | 5,20,975 | 21,15,200 |
25 Oct | 24180.80 | 289.1 | 138.20 | 1,07,43,200 | -3,34,025 | 15,94,225 |
24 Oct | 24399.40 | 150.9 | -17.95 | 70,21,350 | 15,17,325 | 19,31,225 |
23 Oct | 24435.50 | 168.85 | -2.05 | 31,78,375 | 2,67,900 | 4,18,700 |
22 Oct | 24472.10 | 170.9 | 74.05 | 11,13,400 | 52,675 | 1,51,600 |
21 Oct | 24781.10 | 96.85 | 38.40 | 4,81,275 | 1,950 | 99,075 |
18 Oct | 24854.05 | 58.45 | -41.90 | 3,70,425 | 21,175 | 97,950 |
17 Oct | 24749.85 | 100.35 | 38.35 | 1,85,325 | -2,825 | 77,025 |
16 Oct | 24971.30 | 62 | 5.35 | 1,13,200 | -2,125 | 80,600 |
15 Oct | 25057.35 | 56.65 | 8.20 | 1,36,525 | 12,225 | 82,875 |
14 Oct | 25127.95 | 48.45 | -47.05 | 1,23,500 | 28,325 | 70,675 |
11 Oct | 24964.25 | 95.5 | 4.90 | 1,12,275 | -18,225 | 60,425 |
10 Oct | 24998.45 | 90.6 | -21.95 | 76,500 | 17,550 | 78,775 |
9 Oct | 24981.95 | 112.55 | -12.20 | 1,71,725 | -6,600 | 60,725 |
8 Oct | 25013.15 | 124.75 | -51.05 | 86,850 | -2,99,425 | 67,850 |
7 Oct | 24795.75 | 175.8 | 49.45 | 1,33,775 | 3,725 | 62,700 |
4 Oct | 25014.60 | 126.35 | 53.05 | 1,96,850 | -6,10,300 | 57,875 |
3 Oct | 25250.10 | 73.3 | 37.40 | 1,95,300 | 28,975 | 29,025 |
1 Oct | 25796.90 | 35.9 | -11.45 | 34,025 | 18,575 | 18,675 |
30 Sept | 25810.85 | 47.35 | 12.65 | 27,750 | 12,300 | 12,400 |
27 Sept | 26178.95 | 34.7 | -0.30 | 12,350 | 13,250 | 13,250 |
26 Sept | 26216.05 | 35 | -11.80 | 34,650 | 18,700 | 18,700 |
25 Sept | 26004.15 | 46.8 | -17.40 | 20,275 | -16,350 | 8,575 |
24 Sept | 25940.40 | 64.2 | -12.05 | 5,800 | -350 | 8,550 |
23 Sept | 25939.05 | 76.25 | -9.10 | 15,750 | -6,950 | 8,650 |
20 Sept | 25790.95 | 85.35 | -15.50 | 11,350 | -150 | 6,225 |
19 Sept | 25415.80 | 100.85 | -30.85 | 13,600 | -850 | 6,650 |
18 Sept | 25377.55 | 131.7 | 21.25 | 15,575 | 3,325 | 7,500 |
17 Sept | 25418.55 | 110.45 | 1.30 | 4,650 | 7,175 | 11,350 |
16 Sept | 25383.75 | 109.15 | -18.10 | 13,075 | 10,225 | 10,225 |
13 Sept | 25356.50 | 127.25 | -21.55 | 16,825 | 10,550 | 12,825 |
12 Sept | 25388.90 | 148.8 | -96.60 | 27,050 | 7,400 | 7,400 |
11 Sept | 24918.45 | 245.4 | 39.60 | 12,800 | 7,375 | 9,475 |
10 Sept | 25041.10 | 205.8 | -56.20 | 11,275 | 5,925 | 7,775 |
9 Sept | 24936.40 | 262 | -42.60 | 1,400 | 4,975 | 6,900 |
6 Sept | 24852.15 | 304.6 | 93.00 | 12,300 | 5,875 | 6,675 |
5 Sept | 25145.10 | 211.6 | -18.40 | 1,000 | 3,900 | 4,200 |
4 Sept | 25198.70 | 230 | 33.80 | 225 | 3,550 | 3,825 |
3 Sept | 25279.85 | 196.2 | 8.25 | 650 | 3,875 | 3,925 |
2 Sept | 25278.70 | 187.95 | 0.00 | 0 | 25 | 0 |
30 Aug | 25235.90 | 187.95 | -24.55 | 325 | 3,625 | 3,625 |
29 Aug | 25151.95 | 212.5 | -19.00 | 500 | 3,700 | 3,700 |
28 Aug | 25052.35 | 231.5 | -22.25 | 650 | 450 | 3,675 |
27 Aug | 25017.75 | 253.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 253.75 | -24.25 | 150 | 25 | 3,125 |
23 Aug | 24823.15 | 278 | -35.45 | 100 | 0 | 3,100 |
22 Aug | 24811.50 | 313.45 | 0.00 | 0 | -50 | 0 |
21 Aug | 24770.20 | 313.45 | -33.55 | 100 | -25 | 3,125 |
20 Aug | 24698.85 | 347 | -59.45 | 175 | 50 | 3,200 |
19 Aug | 24572.65 | 406.45 | -25.10 | 250 | -100 | 3,100 |
16 Aug | 24541.15 | 431.55 | -246.10 | 850 | 75 | 3,150 |
14 Aug | 24143.75 | 677.65 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 677.65 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 677.65 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 677.65 | 0.00 | 0 | 2,850 | 0 |
8 Aug | 24117.00 | 677.65 | 315.10 | 3,125 | 2,800 | 3,025 |
7 Aug | 24297.50 | 362.55 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 362.55 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 362.55 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 362.55 | 50 | 0 | 225 |
For Nifty - strike price 24450 expiring on 31OCT2024
Delta for 24450 PE is -
Historical price for 24450 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 78.45, which was -74.10 lower than the previous day. The implied volatity was -, the open interest changed by 642675 which increased total open position to 2741025
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 152.55, which was -136.55 lower than the previous day. The implied volatity was -, the open interest changed by 520975 which increased total open position to 2115200
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 289.1, which was 138.20 higher than the previous day. The implied volatity was -, the open interest changed by -334025 which decreased total open position to 1594225
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 150.9, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 1517325 which increased total open position to 1931225
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 168.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 267900 which increased total open position to 418700
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 170.9, which was 74.05 higher than the previous day. The implied volatity was -, the open interest changed by 52675 which increased total open position to 151600
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 96.85, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 99075
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 58.45, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 97950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 100.35, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by -2825 which decreased total open position to 77025
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 62, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 80600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 56.65, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 82875
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 48.45, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 28325 which increased total open position to 70675
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 95.5, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 60425
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 90.6, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 78775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 112.55, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 60725
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 124.75, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by -299425 which decreased total open position to 67850
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 175.8, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 62700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 126.35, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by -610300 which decreased total open position to 57875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 73.3, which was 37.40 higher than the previous day. The implied volatity was -, the open interest changed by 28975 which increased total open position to 29025
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 35.9, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 18575 which increased total open position to 18675
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 47.35, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 12400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 34.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 13250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 35, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 18700
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 46.8, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by -16350 which decreased total open position to 8575
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 64.2, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 8550
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 76.25, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -6950 which decreased total open position to 8650
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 85.35, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 6225
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 100.85, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 6650
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 131.7, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 7500
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 110.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 11350
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 109.15, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 10225 which increased total open position to 10225
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 127.25, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 10550 which increased total open position to 12825
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 148.8, which was -96.60 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 7400
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 245.4, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 9475
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 205.8, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 7775
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 262, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 4975 which increased total open position to 6900
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 304.6, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 6675
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 211.6, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4200
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 230, which was 33.80 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 3825
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 196.2, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 3925
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 187.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 187.95, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 3625
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 212.5, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 3700
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 231.5, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3675
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 253.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 253.75, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 3125
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 278, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 313.45, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 313.45, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 3125
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 347, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3200
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 406.45, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3100
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 431.55, which was -246.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3150
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 677.65, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 677.65, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 677.65, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 677.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 677.65, which was 315.10 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3025
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 362.55, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 362.55, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 362.55, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 362.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225