NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24250 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 246.75 | 68.25 | 6,94,17,550 | -2,15,075 | 5,78,225 | ||||
28 Oct | 24339.15 | 178.5 | 47.60 | 3,15,86,775 | -3,61,725 | 7,92,425 | ||||
25 Oct | 24180.80 | 130.9 | -167.10 | 2,88,56,650 | 10,54,700 | 11,54,150 | ||||
24 Oct | 24399.40 | 298 | -33.15 | 4,50,850 | 17,550 | 1,00,900 | ||||
23 Oct | 24435.50 | 331.15 | -57.80 | 1,72,700 | 31,850 | 50,750 | ||||
22 Oct | 24472.10 | 388.95 | -187.85 | 23,875 | 9,875 | 19,000 | ||||
21 Oct | 24781.10 | 576.8 | -182.25 | 8,100 | 6,025 | 9,200 | ||||
18 Oct | 24854.05 | 759.05 | 105.20 | 8,525 | 1,250 | 3,425 | ||||
17 Oct | 24749.85 | 653.85 | -268.40 | 575 | 125 | 2,175 | ||||
16 Oct | 24971.30 | 922.25 | -91.70 | 225 | 25 | 2,050 | ||||
15 Oct | 25057.35 | 1013.95 | 0.00 | 0 | 50 | 0 | ||||
14 Oct | 25127.95 | 1013.95 | 59.10 | 400 | 1,775 | 2,050 | ||||
11 Oct | 24964.25 | 954.85 | 0.00 | 0 | 25 | 0 | ||||
10 Oct | 24998.45 | 954.85 | 39.10 | 25 | 600 | 1,975 | ||||
9 Oct | 24981.95 | 915.75 | -126.00 | 350 | 1,950 | 1,950 | ||||
8 Oct | 25013.15 | 1041.75 | -6.40 | 150 | 1,675 | 1,675 | ||||
7 Oct | 24795.75 | 1048.15 | 0.00 | 0 | 375 | 0 | ||||
4 Oct | 25014.60 | 1048.15 | -368.50 | 50 | -25 | 1,750 | ||||
3 Oct | 25250.10 | 1416.65 | -233.35 | 25 | 1,750 | 1,750 | ||||
1 Oct | 25796.90 | 1650 | -178.40 | 125 | 1,725 | 1,725 | ||||
30 Sept | 25810.85 | 1828.4 | 140.60 | 200 | 1,650 | 1,650 | ||||
27 Sept | 26178.95 | 1687.8 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 1687.8 | -152.20 | 600 | 1,450 | 1,450 | ||||
25 Sept | 26004.15 | 1840 | 769.20 | 800 | 475 | 475 | ||||
24 Sept | 25940.40 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 25939.05 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
19 Sept | 25415.80 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 25377.55 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1070.8 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1070.8 | -31.95 | 75 | 450 | 450 | ||||
11 Sept | 24918.45 | 1102.75 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1102.75 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1102.75 | 0.00 | 0 | 375 | 0 | ||||
6 Sept | 24852.15 | 1102.75 | -201.20 | 375 | 325 | 325 | ||||
5 Sept | 25145.10 | 1303.95 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 1303.95 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 1303.95 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 1303.95 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 1303.95 | 488.95 | 50 | 75 | 75 | ||||
29 Aug | 25151.95 | 815 | 0.00 | 0 | 75 | 75 | ||||
28 Aug | 25052.35 | 815 | 0.00 | 0 | 0 | 75 | ||||
27 Aug | 25017.75 | 815 | 0.00 | 0 | 75 | 75 | ||||
26 Aug | 25010.60 | 815 | 0.00 | 0 | 75 | 75 | ||||
23 Aug | 24823.15 | 815 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 815 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 815 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 815 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 815 | 0.00 | 0 | -25 | 0 | ||||
16 Aug | 24541.15 | 815 | 0.95 | 25 | 0 | 100 | ||||
14 Aug | 24143.75 | 814.05 | 0.00 | 0 | 25 | 0 | ||||
13 Aug | 24139.00 | 814.05 | 91.00 | 25 | 0 | 75 | ||||
12 Aug | 24347.00 | 723.05 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 723.05 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 723.05 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 723.05 | 0.00 | 0 | 75 | 0 | ||||
6 Aug | 23992.55 | 723.05 | -454.00 | 125 | 75 | 75 | ||||
5 Aug | 24055.60 | 1177.05 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 1177.05 | 0 | 0 | 0 |
For Nifty - strike price 24250 expiring on 31OCT2024
Delta for 24250 CE is -
Historical price for 24250 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 246.75, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by -215075 which decreased total open position to 578225
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 178.5, which was 47.60 higher than the previous day. The implied volatity was -, the open interest changed by -361725 which decreased total open position to 792425
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 130.9, which was -167.10 lower than the previous day. The implied volatity was -, the open interest changed by 1054700 which increased total open position to 1154150
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 298, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 100900
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 331.15, which was -57.80 lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 50750
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 388.95, which was -187.85 lower than the previous day. The implied volatity was -, the open interest changed by 9875 which increased total open position to 19000
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 576.8, which was -182.25 lower than the previous day. The implied volatity was -, the open interest changed by 6025 which increased total open position to 9200
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 759.05, which was 105.20 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3425
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 653.85, which was -268.40 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 922.25, which was -91.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1013.95, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1013.95, which was 59.10 higher than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 2050
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 954.85, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 954.85, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 915.75, which was -126.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1041.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 1675
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1048.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1048.15, which was -368.50 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1416.65, which was -233.35 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1650, which was -178.40 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 1725
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1828.4, which was 140.60 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1687.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1687.8, which was -152.20 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 1450
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1840, which was 769.20 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1070.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1070.8, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1102.75, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1102.75, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1102.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1102.75, which was -201.20 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 325
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1303.95, 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 1303.95, 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 1303.95, 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 1303.95, 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 1303.95, which was 488.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 815, 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 75
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 815, 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 75
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 815, 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 75
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 815, 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 75
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 815, 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 815, 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 815, 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 815, 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 815, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 815, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 814.05, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 814.05, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 723.05, 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 723.05, 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 723.05, 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 723.05, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 723.05, which was -454.00 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 1177.05, 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 1177.05, 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 24250 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 26.35 | -36.85 | 8,43,15,725 | 4,25,750 | 19,28,150 |
28 Oct | 24339.15 | 63.2 | -103.80 | 4,35,38,275 | 10,48,800 | 15,65,100 |
25 Oct | 24180.80 | 167 | 84.85 | 3,12,35,300 | 99,650 | 5,16,300 |
24 Oct | 24399.40 | 82.15 | -19.95 | 28,72,000 | 2,62,225 | 4,11,900 |
23 Oct | 24435.50 | 102.1 | -3.90 | 19,94,825 | 32,975 | 1,51,050 |
22 Oct | 24472.10 | 106 | 50.70 | 8,87,875 | 29,275 | 1,23,725 |
21 Oct | 24781.10 | 55.3 | 17.85 | 4,29,425 | 25,750 | 97,150 |
18 Oct | 24854.05 | 37.45 | -26.00 | 3,03,925 | -29,61,450 | 71,200 |
17 Oct | 24749.85 | 63.45 | 22.85 | 2,14,000 | -11,44,575 | 66,425 |
16 Oct | 24971.30 | 40.6 | 3.00 | 52,575 | -4,41,275 | 58,200 |
15 Oct | 25057.35 | 37.6 | 3.80 | 38,750 | -5,90,800 | 41,250 |
14 Oct | 25127.95 | 33.8 | -32.95 | 51,900 | -1,70,700 | 43,175 |
11 Oct | 24964.25 | 66.75 | 2.90 | 40,100 | 2,500 | 46,525 |
10 Oct | 24998.45 | 63.85 | -18.60 | 63,850 | -4,600 | 44,675 |
9 Oct | 24981.95 | 82.45 | -18.30 | 58,400 | 5,925 | 43,475 |
8 Oct | 25013.15 | 100.75 | -26.50 | 60,050 | 14,100 | 38,025 |
7 Oct | 24795.75 | 127.25 | 32.35 | 1,80,625 | 40,575 | 46,175 |
4 Oct | 25014.60 | 94.9 | 36.70 | 1,25,775 | -1,78,575 | 32,800 |
3 Oct | 25250.10 | 58.2 | 32.45 | 63,100 | 14,150 | 24,150 |
1 Oct | 25796.90 | 25.75 | -14.60 | 28,475 | 17,150 | 17,150 |
30 Sept | 25810.85 | 40.35 | 11.20 | 14,975 | -3,52,700 | 12,650 |
27 Sept | 26178.95 | 29.15 | 0.60 | 17,175 | 16,100 | 16,100 |
26 Sept | 26216.05 | 28.55 | -11.15 | 25,200 | -14,150 | 16,775 |
25 Sept | 26004.15 | 39.7 | -12.60 | 39,225 | 14,075 | 14,075 |
24 Sept | 25940.40 | 52.3 | -9.70 | 3,075 | -13,625 | 9,625 |
23 Sept | 25939.05 | 62 | -5.80 | 20,175 | -17,875 | 13,550 |
20 Sept | 25790.95 | 67.8 | -11.65 | 17,875 | 10,325 | 23,825 |
19 Sept | 25415.80 | 79.45 | -26.55 | 30,775 | 19,175 | 19,175 |
18 Sept | 25377.55 | 106 | 18.00 | 25,700 | 7,775 | 20,400 |
17 Sept | 25418.55 | 88 | 2.45 | 37,375 | 14,525 | 14,525 |
16 Sept | 25383.75 | 85.55 | -14.90 | 6,175 | 19,175 | 40,025 |
13 Sept | 25356.50 | 100.45 | -18.65 | 7,300 | 41,950 | 42,575 |
12 Sept | 25388.90 | 119.1 | -75.95 | 50,675 | 38,650 | 38,800 |
11 Sept | 24918.45 | 195.05 | 30.05 | 15,525 | 13,150 | 13,275 |
10 Sept | 25041.10 | 165 | -50.85 | 7,250 | -1,175 | 4,675 |
9 Sept | 24936.40 | 215.85 | -30.15 | 5,250 | 5,750 | 5,850 |
6 Sept | 24852.15 | 246 | 77.75 | 1,050 | 2,125 | 2,125 |
5 Sept | 25145.10 | 168.25 | -25.00 | 125 | 1,925 | 1,925 |
4 Sept | 25198.70 | 193.25 | 27.25 | 125 | 1,925 | 1,925 |
3 Sept | 25279.85 | 166 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 166 | 15.90 | 375 | 1,925 | 1,925 |
30 Aug | 25235.90 | 150.1 | -23.85 | 1,725 | 1,900 | 1,900 |
29 Aug | 25151.95 | 173.95 | -42.75 | 700 | 225 | 1,825 |
28 Aug | 25052.35 | 216.7 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 216.7 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 216.7 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 216.7 | -11.05 | 200 | 100 | 1,500 |
22 Aug | 24811.50 | 227.75 | -57.20 | 300 | 150 | 1,375 |
21 Aug | 24770.20 | 284.95 | -0.05 | 25 | 0 | 1,200 |
20 Aug | 24698.85 | 285 | -89.60 | 1,275 | 25 | 100 |
19 Aug | 24572.65 | 374.6 | 0.00 | 0 | -25 | 0 |
16 Aug | 24541.15 | 374.6 | -113.40 | 225 | 0 | 100 |
14 Aug | 24143.75 | 488 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 488 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 488 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 488 | -16.45 | 75 | 25 | 125 |
8 Aug | 24117.00 | 504.45 | 0.00 | 0 | 75 | 0 |
7 Aug | 24297.50 | 504.45 | -77.25 | 150 | 100 | 125 |
6 Aug | 23992.55 | 581.7 | 273.45 | 150 | 25 | 50 |
5 Aug | 24055.60 | 308.25 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 308.25 | 25 | 0 | 25 |
For Nifty - strike price 24250 expiring on 31OCT2024
Delta for 24250 PE is -
Historical price for 24250 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 26.35, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 425750 which increased total open position to 1928150
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 63.2, which was -103.80 lower than the previous day. The implied volatity was -, the open interest changed by 1048800 which increased total open position to 1565100
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 167, which was 84.85 higher than the previous day. The implied volatity was -, the open interest changed by 99650 which increased total open position to 516300
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 82.15, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 262225 which increased total open position to 411900
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 102.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 32975 which increased total open position to 151050
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 106, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by 29275 which increased total open position to 123725
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 55.3, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 25750 which increased total open position to 97150
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 37.45, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -2961450 which decreased total open position to 71200
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 63.45, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by -1144575 which decreased total open position to 66425
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 40.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -441275 which decreased total open position to 58200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 37.6, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -590800 which decreased total open position to 41250
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 33.8, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by -170700 which decreased total open position to 43175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 66.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 46525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 63.85, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 44675
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 82.45, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 43475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 100.75, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 38025
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 127.25, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by 40575 which increased total open position to 46175
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 94.9, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by -178575 which decreased total open position to 32800
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 58.2, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 14150 which increased total open position to 24150
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 25.75, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 17150
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 40.35, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -352700 which decreased total open position to 12650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 29.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 16100
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 28.55, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by -14150 which decreased total open position to 16775
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 39.7, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 14075 which increased total open position to 14075
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 52.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -13625 which decreased total open position to 9625
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 62, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -17875 which decreased total open position to 13550
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 67.8, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 23825
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 79.45, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 19175 which increased total open position to 19175
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 106, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 7775 which increased total open position to 20400
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 88, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 14525
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 85.55, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 19175 which increased total open position to 40025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 100.45, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 41950 which increased total open position to 42575
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 119.1, which was -75.95 lower than the previous day. The implied volatity was -, the open interest changed by 38650 which increased total open position to 38800
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 195.05, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 13150 which increased total open position to 13275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 165, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by -1175 which decreased total open position to 4675
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 215.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 5850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 246, which was 77.75 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 168.25, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 193.25, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 166, 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 166, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 150.1, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 173.95, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1825
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 216.7, 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 216.7, 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 216.7, 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 216.7, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1500
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 227.75, which was -57.20 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1375
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 284.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 285, which was -89.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 374.6, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 374.6, which was -113.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 488, 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 488, 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 488, 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 488, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 125
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 504.45, 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 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 504.45, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 125
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 581.7, which was 273.45 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 308.25, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 308.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25