NIFTY
Nifty
Historical option data for NIFTY
19 Jun 2025 04:10 PM IST
| NIFTY 26JUN2025 24500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 11.42
Theta: -16.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 24793.25 | 374.8 | -45.7 | 14.45 | 26,974 | 17,860 | 24,147 | |||
| 18 Jun | 24812.05 | 410.25 | -52.35 | 12.60 | 19,776 | 15,275 | 21,690 | |||
| 17 Jun | 24853.40 | 458.05 | -127.65 | 12.85 | 15,267 | 12,799 | 20,327 | |||
| 16 Jun | 24946.50 | 585 | 178.95 | 15.68 | 23,130 | 9,189 | 21,687 | |||
| 13 Jun | 24718.60 | 408.75 | -132.15 | 11.27 | 57,264 | 19,195 | 23,607 | |||
| 12 Jun | 0.00 | 523.55 | -244.95 | 12.03 | 11,606 | 461 | 17,143 | |||
| 11 Jun | 25141.40 | 757.25 | 24.05 | 11.69 | 5,402 | -485 | 16,713 | |||
| 10 Jun | 25104.25 | 725 | -48 | 10.58 | 3,732 | 8,968 | 17,240 | |||
| 9 Jun | 25103.20 | 775 | 53.25 | 13.28 | 3,766 | -286 | 17,377 | |||
| 6 Jun | 25003.05 | 715 | 154.4 | 12.69 | 22,632 | 17,108 | 17,756 | |||
| 5 Jun | 24750.90 | 568 | 77.55 | 13.99 | 26,732 | -22,666 | 19,270 | |||
| 4 Jun | 24620.20 | 483 | -4.15 | 14.08 | 26,636 | 12,531 | 21,840 | |||
| 3 Jun | 24542.50 | 473.25 | -136.3 | 15.09 | 30,809 | 20,390 | 23,217 | |||
| 2 Jun | 24716.60 | 590.8 | -33.35 | 15.57 | 24,617 | 9,330 | 18,694 | |||
| 30 May | 24750.70 | 607 | -66.75 | 13.55 | 16,087 | 17,726 | 17,858 | |||
| 29 May | 24833.60 | 693 | 24.35 | 12.33 | 15,848 | 521 | 18,876 | |||
| 28 May | 24752.45 | 656.7 | -98.2 | 14.15 | 8,245 | 18,294 | 18,358 | |||
| 27 May | 24826.20 | 753 | -117.4 | 15.36 | 13,915 | 17,290 | 17,351 | |||
| 26 May | 25001.15 | 874.4 | 117.55 | 15.17 | 6,826 | 17,286 | 17,572 | |||
| 23 May | 24853.15 | 752.2 | 137.65 | 13.37 | 10,028 | 14,264 | 18,214 | |||
| 22 May | 24609.70 | 618 | -126.5 | 13.42 | 17,294 | 19,293 | 19,442 | |||
| 21 May | 24813.45 | 735 | 26.85 | 13.28 | 6,057 | -261 | 17,144 | |||
| 20 May | 24683.90 | 716.55 | -150.6 | 14.45 | 6,549 | 17,393 | 17,416 | |||
| 19 May | 24945.45 | 860 | -83.85 | 13.67 | 1,771 | 15,168 | 15,189 | |||
| 16 May | 25019.80 | 944 | -5 | 13.48 | 3,718 | 64 | 15,351 | |||
| 15 May | 25062.10 | 942 | 241.2 | 12.36 | 13,171 | 402 | 15,288 | |||
| 14 May | 24666.90 | 709.8 | 30.5 | 12.96 | 8,122 | 14,483 | 14,907 | |||
| 13 May | 24578.35 | 684 | -271 | 13.76 | 8,447 | 704 | 12,830 | |||
| 12 May | 24924.70 | 967.6 | 535.1 | 15.44 | 10,773 | -2,261 | 12,144 | |||
| 9 May | 24008.00 | 441.3 | -92.8 | 14.59 | 11,025 | 13,784 | 14,405 | |||
| 8 May | 24273.80 | 498.5 | -115.15 | 14.39 | 9,569 | 14,383 | 15,033 | |||
| 7 May | 24414.40 | 611.85 | 8 | 13.41 | 6,142 | 1,441 | 11,735 | |||
| 6 May | 24379.60 | 594.45 | -76.4 | 13.87 | 5,261 | 10,109 | 10,277 | |||
| 5 May | 24461.15 | 684.35 | 89.1 | 14.11 | 4,219 | 934 | 8,167 | |||
| 2 May | 24346.70 | 599.95 | -24.5 | 13.48 | 6,498 | -446 | 7,252 | |||
| 30 Apr | 24334.20 | 604.3 | -1 | 14.14 | 3,707 | 116 | 7,717 | |||
| 29 Apr | 24335.95 | 610.95 | -10.7 | 12.88 | 5,157 | 640 | 7,638 | |||
| 28 Apr | 24328.50 | 622 | 144.9 | 13.21 | 7,223 | 462 | 7,022 | |||
| 25 Apr | 24039.35 | 465 | -133.1 | 12.94 | 7,944 | 505 | 6,468 | |||
| 24 Apr | 24246.70 | 605 | -13.9 | 12.96 | 9,676 | 1,628 | 5,974 | |||
| 23 Apr | 24328.95 | 619 | 85.95 | 12.58 | 4,709 | -12 | 4,341 | |||
| 22 Apr | 24167.25 | 525 | 19.85 | 12.01 | 6,336 | -1,380 | 4,373 | |||
| 21 Apr | 24125.55 | 507.15 | 140.35 | 11.67 | 5,595 | -474 | 5,756 | |||
| 17 Apr | 23851.65 | 360.6 | 118.55 | 10.79 | 8,787 | 1,385 | 6,258 | |||
| 16 Apr | 23437.20 | 240.1 | 28 | 11.50 | 3,618 | 529 | 4,877 | |||
| 15 Apr | 23328.55 | 222.3 | 21.75 | 11.63 | 5,246 | 41 | 4,362 | |||
| 11 Apr | 22828.55 | 204 | 71.35 | 14.45 | 3,790 | 255 | 4,321 | |||
| 9 Apr | 22399.15 | 134.1 | -9.7 | 14.72 | 3,832 | 327 | 4,184 | |||
| 8 Apr | 22535.85 | 145 | 38.05 | 14.16 | 6,055 | -9 | 4,069 | |||
| 7 Apr | 22161.60 | 111 | -19.3 | 14.73 | 9,840 | -88 | 4,091 | |||
| 4 Apr | 22904.45 | 129.55 | -76.65 | 10.75 | 7,081 | 341 | 4,234 | |||
| 3 Apr | 23250.10 | 203.75 | -28.4 | 10.50 | 2,780 | 572 | 4,140 | |||
| 2 Apr | 23332.35 | 235 | 16.9 | 10.50 | 5,535 | 2,654 | 3,569 | |||
|
|
||||||||||
| 1 Apr | 23165.70 | 213.75 | -98.9 | 11.02 | 1,986 | 684 | 910 | |||
For Nifty - strike price 24500 expiring on 26JUN2025
Delta for 24500 CE is 0.73
Historical price for 24500 CE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 374.8, which was -45.7 lower than the previous day. The implied volatity was 14.45, the open interest changed by 17860 which increased total open position to 24147
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 410.25, which was -52.35 lower than the previous day. The implied volatity was 12.60, the open interest changed by 15275 which increased total open position to 21690
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 458.05, which was -127.65 lower than the previous day. The implied volatity was 12.85, the open interest changed by 12799 which increased total open position to 20327
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 585, which was 178.95 higher than the previous day. The implied volatity was 15.68, the open interest changed by 9189 which increased total open position to 21687
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 408.75, which was -132.15 lower than the previous day. The implied volatity was 11.27, the open interest changed by 19195 which increased total open position to 23607
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 523.55, which was -244.95 lower than the previous day. The implied volatity was 12.03, the open interest changed by 461 which increased total open position to 17143
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 757.25, which was 24.05 higher than the previous day. The implied volatity was 11.69, the open interest changed by -485 which decreased total open position to 16713
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 725, which was -48 lower than the previous day. The implied volatity was 10.58, the open interest changed by 8968 which increased total open position to 17240
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 775, which was 53.25 higher than the previous day. The implied volatity was 13.28, the open interest changed by -286 which decreased total open position to 17377
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 715, which was 154.4 higher than the previous day. The implied volatity was 12.69, the open interest changed by 17108 which increased total open position to 17756
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 568, which was 77.55 higher than the previous day. The implied volatity was 13.99, the open interest changed by -22666 which decreased total open position to 19270
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 483, which was -4.15 lower than the previous day. The implied volatity was 14.08, the open interest changed by 12531 which increased total open position to 21840
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 473.25, which was -136.3 lower than the previous day. The implied volatity was 15.09, the open interest changed by 20390 which increased total open position to 23217
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 590.8, which was -33.35 lower than the previous day. The implied volatity was 15.57, the open interest changed by 9330 which increased total open position to 18694
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 607, which was -66.75 lower than the previous day. The implied volatity was 13.55, the open interest changed by 17726 which increased total open position to 17858
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 693, which was 24.35 higher than the previous day. The implied volatity was 12.33, the open interest changed by 521 which increased total open position to 18876
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 656.7, which was -98.2 lower than the previous day. The implied volatity was 14.15, the open interest changed by 18294 which increased total open position to 18358
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 753, which was -117.4 lower than the previous day. The implied volatity was 15.36, the open interest changed by 17290 which increased total open position to 17351
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 874.4, which was 117.55 higher than the previous day. The implied volatity was 15.17, the open interest changed by 17286 which increased total open position to 17572
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 752.2, which was 137.65 higher than the previous day. The implied volatity was 13.37, the open interest changed by 14264 which increased total open position to 18214
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 618, which was -126.5 lower than the previous day. The implied volatity was 13.42, the open interest changed by 19293 which increased total open position to 19442
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 735, which was 26.85 higher than the previous day. The implied volatity was 13.28, the open interest changed by -261 which decreased total open position to 17144
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 716.55, which was -150.6 lower than the previous day. The implied volatity was 14.45, the open interest changed by 17393 which increased total open position to 17416
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 860, which was -83.85 lower than the previous day. The implied volatity was 13.67, the open interest changed by 15168 which increased total open position to 15189
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 944, which was -5 lower than the previous day. The implied volatity was 13.48, the open interest changed by 64 which increased total open position to 15351
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 942, which was 241.2 higher than the previous day. The implied volatity was 12.36, the open interest changed by 402 which increased total open position to 15288
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 709.8, which was 30.5 higher than the previous day. The implied volatity was 12.96, the open interest changed by 14483 which increased total open position to 14907
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 684, which was -271 lower than the previous day. The implied volatity was 13.76, the open interest changed by 704 which increased total open position to 12830
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 967.6, which was 535.1 higher than the previous day. The implied volatity was 15.44, the open interest changed by -2261 which decreased total open position to 12144
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 441.3, which was -92.8 lower than the previous day. The implied volatity was 14.59, the open interest changed by 13784 which increased total open position to 14405
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 498.5, which was -115.15 lower than the previous day. The implied volatity was 14.39, the open interest changed by 14383 which increased total open position to 15033
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 611.85, which was 8 higher than the previous day. The implied volatity was 13.41, the open interest changed by 1441 which increased total open position to 11735
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 594.45, which was -76.4 lower than the previous day. The implied volatity was 13.87, the open interest changed by 10109 which increased total open position to 10277
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 684.35, which was 89.1 higher than the previous day. The implied volatity was 14.11, the open interest changed by 934 which increased total open position to 8167
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 599.95, which was -24.5 lower than the previous day. The implied volatity was 13.48, the open interest changed by -446 which decreased total open position to 7252
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 604.3, which was -1 lower than the previous day. The implied volatity was 14.14, the open interest changed by 116 which increased total open position to 7717
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 610.95, which was -10.7 lower than the previous day. The implied volatity was 12.88, the open interest changed by 640 which increased total open position to 7638
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 622, which was 144.9 higher than the previous day. The implied volatity was 13.21, the open interest changed by 462 which increased total open position to 7022
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 465, which was -133.1 lower than the previous day. The implied volatity was 12.94, the open interest changed by 505 which increased total open position to 6468
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 605, which was -13.9 lower than the previous day. The implied volatity was 12.96, the open interest changed by 1628 which increased total open position to 5974
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 619, which was 85.95 higher than the previous day. The implied volatity was 12.58, the open interest changed by -12 which decreased total open position to 4341
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 525, which was 19.85 higher than the previous day. The implied volatity was 12.01, the open interest changed by -1380 which decreased total open position to 4373
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 507.15, which was 140.35 higher than the previous day. The implied volatity was 11.67, the open interest changed by -474 which decreased total open position to 5756
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 360.6, which was 118.55 higher than the previous day. The implied volatity was 10.79, the open interest changed by 1385 which increased total open position to 6258
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 240.1, which was 28 higher than the previous day. The implied volatity was 11.50, the open interest changed by 529 which increased total open position to 4877
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 222.3, which was 21.75 higher than the previous day. The implied volatity was 11.63, the open interest changed by 41 which increased total open position to 4362
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 204, which was 71.35 higher than the previous day. The implied volatity was 14.45, the open interest changed by 255 which increased total open position to 4321
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 134.1, which was -9.7 lower than the previous day. The implied volatity was 14.72, the open interest changed by 327 which increased total open position to 4184
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 145, which was 38.05 higher than the previous day. The implied volatity was 14.16, the open interest changed by -9 which decreased total open position to 4069
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 111, which was -19.3 lower than the previous day. The implied volatity was 14.73, the open interest changed by -88 which decreased total open position to 4091
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 129.55, which was -76.65 lower than the previous day. The implied volatity was 10.75, the open interest changed by 341 which increased total open position to 4234
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 203.75, which was -28.4 lower than the previous day. The implied volatity was 10.50, the open interest changed by 572 which increased total open position to 4140
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 235, which was 16.9 higher than the previous day. The implied volatity was 10.50, the open interest changed by 2654 which increased total open position to 3569
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 213.75, which was -98.9 lower than the previous day. The implied volatity was 11.02, the open interest changed by 684 which increased total open position to 910
| NIFTY 26JUN2025 24500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 11.73
Theta: -11.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 24793.25 | 98.9 | 1.65 | 15.70 | 2,94,321 | -11,741 | 81,815 |
| 18 Jun | 24812.05 | 99.5 | 2.7 | 16.13 | 1,79,393 | 3,579 | 75,999 |
| 17 Jun | 24853.40 | 99.4 | 11.1 | 16.18 | 1,27,564 | -16,649 | 73,422 |
| 16 Jun | 24946.50 | 86.8 | -93.4 | 16.41 | 1,17,499 | 12,630 | 76,233 |
| 13 Jun | 24718.60 | 173.4 | 64.75 | 16.67 | 1,57,667 | -31,549 | 63,865 |
| 12 Jun | 0.00 | 114.7 | 54.25 | 14.82 | 1,07,230 | 627 | 70,331 |
| 11 Jun | 25141.40 | 61 | -16.8 | 14.52 | 54,977 | -38,603 | 70,646 |
| 10 Jun | 25104.25 | 78.4 | -15.6 | 15.02 | 42,045 | 61,097 | 69,017 |
| 9 Jun | 25103.20 | 93.05 | -32.7 | 15.82 | 50,661 | 2,230 | 69,019 |
| 6 Jun | 25003.05 | 128 | -70.7 | 15.64 | 91,760 | 7,285 | 67,232 |
| 5 Jun | 24750.90 | 197.1 | -66.2 | 15.46 | 74,813 | 57,741 | 60,123 |
| 4 Jun | 24620.20 | 266 | -49.55 | 15.92 | 44,487 | 48,019 | 61,974 |
| 3 Jun | 24542.50 | 330 | 49.85 | 17.12 | 67,305 | 61,363 | 63,234 |
| 2 Jun | 24716.60 | 289 | 35.95 | 17.65 | 51,637 | 50,036 | 57,853 |
| 30 May | 24750.70 | 260 | 25 | 16.45 | 40,349 | 55,516 | 55,874 |
| 29 May | 24833.60 | 226.8 | -81.65 | 16.77 | 54,954 | 51,630 | 51,878 |
| 28 May | 24752.45 | 311.95 | 21.4 | 18.34 | 24,966 | 42,368 | 44,634 |
| 27 May | 24826.20 | 295 | 49.85 | 18.52 | 43,058 | -1,345 | 43,384 |
| 26 May | 25001.15 | 248.1 | -35.25 | 18.40 | 30,018 | 3,849 | 44,832 |
| 23 May | 24853.15 | 279 | -74.65 | 17.28 | 38,231 | 40,458 | 40,971 |
| 22 May | 24609.70 | 345 | 33.15 | 16.86 | 30,083 | 31,082 | 33,650 |
| 21 May | 24813.45 | 311.05 | -18.25 | 17.54 | 24,173 | 29,719 | 32,112 |
| 20 May | 24683.90 | 323.1 | 49.85 | 16.76 | 18,474 | 30,313 | 30,391 |
| 19 May | 24945.45 | 276 | 30.4 | 17.47 | 14,525 | 2,912 | 29,288 |
| 16 May | 25019.80 | 241 | -14.6 | 16.62 | 21,303 | 26,081 | 26,422 |
| 15 May | 25062.10 | 253.95 | -117.65 | 17.18 | 25,576 | 23,303 | 23,434 |
| 14 May | 24666.90 | 365.6 | -54.7 | 17.05 | 11,278 | 18,998 | 18,999 |
| 13 May | 24578.35 | 414 | 102.75 | 17.38 | 17,491 | 18,308 | 18,308 |
| 12 May | 24924.70 | 307.65 | -443.05 | 17.46 | 19,281 | 1,605 | 16,327 |
| 9 May | 24008.00 | 750.1 | 94.35 | 19.42 | 7,399 | 14,583 | 14,722 |
| 8 May | 24273.80 | 699.95 | 158.85 | 19.53 | 10,419 | 15,807 | 15,993 |
| 7 May | 24414.40 | 536.4 | -27.05 | 18.14 | 8,451 | 13,683 | 13,846 |
| 6 May | 24379.60 | 572.55 | 65.05 | 18.17 | 7,110 | 1,779 | 12,037 |
| 5 May | 24461.15 | 505.5 | -75.65 | 17.69 | 6,285 | 1,193 | 10,281 |
| 2 May | 24346.70 | 594.5 | 9.6 | 18.15 | 6,903 | 290 | 9,093 |
| 30 Apr | 24334.20 | 597.7 | 27.3 | 17.28 | 3,237 | 191 | 8,809 |
| 29 Apr | 24335.95 | 575 | 21.75 | 17.58 | 5,466 | 725 | 8,587 |
| 28 Apr | 24328.50 | 552 | -169.55 | 16.73 | 7,652 | 2,057 | 7,847 |
| 25 Apr | 24039.35 | 738.6 | 138.1 | 17.46 | 6,792 | 2 | 5,795 |
| 24 Apr | 24246.70 | 597.15 | 34.8 | 16.88 | 5,002 | 539 | 5,792 |
| 23 Apr | 24328.95 | 562.95 | -51.85 | 16.39 | 5,043 | 362 | 5,251 |
| 22 Apr | 24167.25 | 616.7 | -8.95 | 16.09 | 3,264 | 332 | 4,898 |
| 21 Apr | 24125.55 | 617.15 | -169.3 | 15.82 | 3,719 | 417 | 4,565 |
| 17 Apr | 23851.65 | 790.3 | -268.9 | 16.47 | 3,517 | 2,363 | 4,147 |
| 16 Apr | 23437.20 | 1052 | -80.25 | 17.16 | 1,006 | 763 | 1,782 |
| 15 Apr | 23328.55 | 1127.7 | -416.5 | 17.65 | 560 | 283 | 1,018 |
| 11 Apr | 22828.55 | 1544.2 | -345.8 | 19.86 | 49 | -6 | 735 |
| 9 Apr | 22399.15 | 1890 | 141.05 | 21.10 | 37 | 19 | 741 |
| 8 Apr | 22535.85 | 1740.2 | -337.65 | 19.48 | 45 | 0 | 720 |
| 7 Apr | 22161.60 | 2000.55 | 580.85 | 20.33 | 108 | 14 | 720 |
| 4 Apr | 22904.45 | 1418.35 | 297.9 | 17.83 | 169 | -31 | 706 |
| 3 Apr | 23250.10 | 1123.65 | 74.2 | 15.95 | 147 | 86 | 730 |
| 2 Apr | 23332.35 | 1046.05 | -88.35 | 15.44 | 233 | -10 | 623 |
| 1 Apr | 23165.70 | 1138 | 223.55 | 15.36 | 580 | 353 | 633 |
For Nifty - strike price 24500 expiring on 26JUN2025
Delta for 24500 PE is -0.29
Historical price for 24500 PE is as follows
On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 98.9, which was 1.65 higher than the previous day. The implied volatity was 15.70, the open interest changed by -11741 which decreased total open position to 81815
On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 99.5, which was 2.7 higher than the previous day. The implied volatity was 16.13, the open interest changed by 3579 which increased total open position to 75999
On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 99.4, which was 11.1 higher than the previous day. The implied volatity was 16.18, the open interest changed by -16649 which decreased total open position to 73422
On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 86.8, which was -93.4 lower than the previous day. The implied volatity was 16.41, the open interest changed by 12630 which increased total open position to 76233
On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 173.4, which was 64.75 higher than the previous day. The implied volatity was 16.67, the open interest changed by -31549 which decreased total open position to 63865
On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 114.7, which was 54.25 higher than the previous day. The implied volatity was 14.82, the open interest changed by 627 which increased total open position to 70331
On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 61, which was -16.8 lower than the previous day. The implied volatity was 14.52, the open interest changed by -38603 which decreased total open position to 70646
On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 78.4, which was -15.6 lower than the previous day. The implied volatity was 15.02, the open interest changed by 61097 which increased total open position to 69017
On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 93.05, which was -32.7 lower than the previous day. The implied volatity was 15.82, the open interest changed by 2230 which increased total open position to 69019
On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 128, which was -70.7 lower than the previous day. The implied volatity was 15.64, the open interest changed by 7285 which increased total open position to 67232
On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 197.1, which was -66.2 lower than the previous day. The implied volatity was 15.46, the open interest changed by 57741 which increased total open position to 60123
On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 266, which was -49.55 lower than the previous day. The implied volatity was 15.92, the open interest changed by 48019 which increased total open position to 61974
On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 330, which was 49.85 higher than the previous day. The implied volatity was 17.12, the open interest changed by 61363 which increased total open position to 63234
On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 289, which was 35.95 higher than the previous day. The implied volatity was 17.65, the open interest changed by 50036 which increased total open position to 57853
On 30 May NIFTY was trading at 24750.70. The strike last trading price was 260, which was 25 higher than the previous day. The implied volatity was 16.45, the open interest changed by 55516 which increased total open position to 55874
On 29 May NIFTY was trading at 24833.60. The strike last trading price was 226.8, which was -81.65 lower than the previous day. The implied volatity was 16.77, the open interest changed by 51630 which increased total open position to 51878
On 28 May NIFTY was trading at 24752.45. The strike last trading price was 311.95, which was 21.4 higher than the previous day. The implied volatity was 18.34, the open interest changed by 42368 which increased total open position to 44634
On 27 May NIFTY was trading at 24826.20. The strike last trading price was 295, which was 49.85 higher than the previous day. The implied volatity was 18.52, the open interest changed by -1345 which decreased total open position to 43384
On 26 May NIFTY was trading at 25001.15. The strike last trading price was 248.1, which was -35.25 lower than the previous day. The implied volatity was 18.40, the open interest changed by 3849 which increased total open position to 44832
On 23 May NIFTY was trading at 24853.15. The strike last trading price was 279, which was -74.65 lower than the previous day. The implied volatity was 17.28, the open interest changed by 40458 which increased total open position to 40971
On 22 May NIFTY was trading at 24609.70. The strike last trading price was 345, which was 33.15 higher than the previous day. The implied volatity was 16.86, the open interest changed by 31082 which increased total open position to 33650
On 21 May NIFTY was trading at 24813.45. The strike last trading price was 311.05, which was -18.25 lower than the previous day. The implied volatity was 17.54, the open interest changed by 29719 which increased total open position to 32112
On 20 May NIFTY was trading at 24683.90. The strike last trading price was 323.1, which was 49.85 higher than the previous day. The implied volatity was 16.76, the open interest changed by 30313 which increased total open position to 30391
On 19 May NIFTY was trading at 24945.45. The strike last trading price was 276, which was 30.4 higher than the previous day. The implied volatity was 17.47, the open interest changed by 2912 which increased total open position to 29288
On 16 May NIFTY was trading at 25019.80. The strike last trading price was 241, which was -14.6 lower than the previous day. The implied volatity was 16.62, the open interest changed by 26081 which increased total open position to 26422
On 15 May NIFTY was trading at 25062.10. The strike last trading price was 253.95, which was -117.65 lower than the previous day. The implied volatity was 17.18, the open interest changed by 23303 which increased total open position to 23434
On 14 May NIFTY was trading at 24666.90. The strike last trading price was 365.6, which was -54.7 lower than the previous day. The implied volatity was 17.05, the open interest changed by 18998 which increased total open position to 18999
On 13 May NIFTY was trading at 24578.35. The strike last trading price was 414, which was 102.75 higher than the previous day. The implied volatity was 17.38, the open interest changed by 18308 which increased total open position to 18308
On 12 May NIFTY was trading at 24924.70. The strike last trading price was 307.65, which was -443.05 lower than the previous day. The implied volatity was 17.46, the open interest changed by 1605 which increased total open position to 16327
On 9 May NIFTY was trading at 24008.00. The strike last trading price was 750.1, which was 94.35 higher than the previous day. The implied volatity was 19.42, the open interest changed by 14583 which increased total open position to 14722
On 8 May NIFTY was trading at 24273.80. The strike last trading price was 699.95, which was 158.85 higher than the previous day. The implied volatity was 19.53, the open interest changed by 15807 which increased total open position to 15993
On 7 May NIFTY was trading at 24414.40. The strike last trading price was 536.4, which was -27.05 lower than the previous day. The implied volatity was 18.14, the open interest changed by 13683 which increased total open position to 13846
On 6 May NIFTY was trading at 24379.60. The strike last trading price was 572.55, which was 65.05 higher than the previous day. The implied volatity was 18.17, the open interest changed by 1779 which increased total open position to 12037
On 5 May NIFTY was trading at 24461.15. The strike last trading price was 505.5, which was -75.65 lower than the previous day. The implied volatity was 17.69, the open interest changed by 1193 which increased total open position to 10281
On 2 May NIFTY was trading at 24346.70. The strike last trading price was 594.5, which was 9.6 higher than the previous day. The implied volatity was 18.15, the open interest changed by 290 which increased total open position to 9093
On 30 Apr NIFTY was trading at 24334.20. The strike last trading price was 597.7, which was 27.3 higher than the previous day. The implied volatity was 17.28, the open interest changed by 191 which increased total open position to 8809
On 29 Apr NIFTY was trading at 24335.95. The strike last trading price was 575, which was 21.75 higher than the previous day. The implied volatity was 17.58, the open interest changed by 725 which increased total open position to 8587
On 28 Apr NIFTY was trading at 24328.50. The strike last trading price was 552, which was -169.55 lower than the previous day. The implied volatity was 16.73, the open interest changed by 2057 which increased total open position to 7847
On 25 Apr NIFTY was trading at 24039.35. The strike last trading price was 738.6, which was 138.1 higher than the previous day. The implied volatity was 17.46, the open interest changed by 2 which increased total open position to 5795
On 24 Apr NIFTY was trading at 24246.70. The strike last trading price was 597.15, which was 34.8 higher than the previous day. The implied volatity was 16.88, the open interest changed by 539 which increased total open position to 5792
On 23 Apr NIFTY was trading at 24328.95. The strike last trading price was 562.95, which was -51.85 lower than the previous day. The implied volatity was 16.39, the open interest changed by 362 which increased total open position to 5251
On 22 Apr NIFTY was trading at 24167.25. The strike last trading price was 616.7, which was -8.95 lower than the previous day. The implied volatity was 16.09, the open interest changed by 332 which increased total open position to 4898
On 21 Apr NIFTY was trading at 24125.55. The strike last trading price was 617.15, which was -169.3 lower than the previous day. The implied volatity was 15.82, the open interest changed by 417 which increased total open position to 4565
On 17 Apr NIFTY was trading at 23851.65. The strike last trading price was 790.3, which was -268.9 lower than the previous day. The implied volatity was 16.47, the open interest changed by 2363 which increased total open position to 4147
On 16 Apr NIFTY was trading at 23437.20. The strike last trading price was 1052, which was -80.25 lower than the previous day. The implied volatity was 17.16, the open interest changed by 763 which increased total open position to 1782
On 15 Apr NIFTY was trading at 23328.55. The strike last trading price was 1127.7, which was -416.5 lower than the previous day. The implied volatity was 17.65, the open interest changed by 283 which increased total open position to 1018
On 11 Apr NIFTY was trading at 22828.55. The strike last trading price was 1544.2, which was -345.8 lower than the previous day. The implied volatity was 19.86, the open interest changed by -6 which decreased total open position to 735
On 9 Apr NIFTY was trading at 22399.15. The strike last trading price was 1890, which was 141.05 higher than the previous day. The implied volatity was 21.10, the open interest changed by 19 which increased total open position to 741
On 8 Apr NIFTY was trading at 22535.85. The strike last trading price was 1740.2, which was -337.65 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 720
On 7 Apr NIFTY was trading at 22161.60. The strike last trading price was 2000.55, which was 580.85 higher than the previous day. The implied volatity was 20.33, the open interest changed by 14 which increased total open position to 720
On 4 Apr NIFTY was trading at 22904.45. The strike last trading price was 1418.35, which was 297.9 higher than the previous day. The implied volatity was 17.83, the open interest changed by -31 which decreased total open position to 706
On 3 Apr NIFTY was trading at 23250.10. The strike last trading price was 1123.65, which was 74.2 higher than the previous day. The implied volatity was 15.95, the open interest changed by 86 which increased total open position to 730
On 2 Apr NIFTY was trading at 23332.35. The strike last trading price was 1046.05, which was -88.35 lower than the previous day. The implied volatity was 15.44, the open interest changed by -10 which decreased total open position to 623
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 1138, which was 223.55 higher than the previous day. The implied volatity was 15.36, the open interest changed by 353 which increased total open position to 633
