NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24750 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 12 | 2.15 | 4,32,63,100 | 36,575 | 17,25,425 | ||||
28 Oct | 24339.15 | 9.85 | -2.45 | 2,84,14,875 | 6,18,975 | 17,30,950 | ||||
25 Oct | 24180.80 | 12.3 | -39.55 | 1,42,86,350 | -17,92,775 | 11,11,975 | ||||
24 Oct | 24399.40 | 51.85 | -19.30 | 30,56,850 | -33,51,750 | 6,49,650 | ||||
23 Oct | 24435.50 | 71.15 | -33.95 | 22,88,875 | -21,32,275 | 3,77,725 | ||||
22 Oct | 24472.10 | 105.1 | -101.00 | 18,38,875 | 92,275 | 2,40,275 | ||||
21 Oct | 24781.10 | 206.1 | -118.75 | 10,24,175 | 66,000 | 1,52,675 | ||||
18 Oct | 24854.05 | 324.85 | 41.55 | 7,04,100 | 26,100 | 87,775 | ||||
17 Oct | 24749.85 | 283.3 | -126.95 | 3,86,375 | 46,975 | 66,500 | ||||
16 Oct | 24971.30 | 410.25 | -84.35 | 12,675 | 1,925 | 15,350 | ||||
15 Oct | 25057.35 | 494.6 | -79.40 | 6,300 | -67,975 | 13,600 | ||||
14 Oct | 25127.95 | 574 | 110.10 | 6,750 | -89,100 | 12,375 | ||||
11 Oct | 24964.25 | 463.9 | -66.55 | 18,450 | -1,81,800 | 10,350 | ||||
10 Oct | 24998.45 | 530.45 | -27.65 | 5,050 | 10,300 | 11,150 | ||||
9 Oct | 24981.95 | 558.1 | -36.10 | 7,525 | -4,43,375 | 11,775 | ||||
8 Oct | 25013.15 | 594.2 | 82.05 | 36,225 | 10,400 | 11,775 | ||||
7 Oct | 24795.75 | 512.15 | -123.25 | 60,625 | -50,175 | 11,475 | ||||
4 Oct | 25014.60 | 635.4 | -204.00 | 7,325 | -2,925 | 4,850 | ||||
3 Oct | 25250.10 | 839.4 | -580.65 | 1,225 | -100 | 1,625 | ||||
1 Oct | 25796.90 | 1420.05 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
30 Sept | 25810.85 | 1420.05 | -46.60 | 50 | -600 | 1,075 | ||||
27 Sept | 26178.95 | 1466.65 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 26216.05 | 1466.65 | 71.05 | 50 | 1,025 | 1,025 | ||||
25 Sept | 26004.15 | 1395.6 | 166.05 | 25 | 1,000 | 1,000 | ||||
24 Sept | 25940.40 | 1229.55 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 25939.05 | 1229.55 | 0.00 | 0 | 50 | 0 | ||||
20 Sept | 25790.95 | 1229.55 | 225.35 | 375 | -625 | 1,000 | ||||
19 Sept | 25415.80 | 1004.2 | -1.10 | 150 | -25 | 1,175 | ||||
18 Sept | 25377.55 | 1005.3 | 61.35 | 250 | -425 | 1,300 | ||||
17 Sept | 25418.55 | 943.95 | 0.00 | 0 | -25 | 0 | ||||
16 Sept | 25383.75 | 943.95 | 36.95 | 25 | 1,250 | 1,300 | ||||
13 Sept | 25356.50 | 907 | 0.00 | 0 | -275 | 0 | ||||
12 Sept | 25388.90 | 907 | 256.05 | 375 | -50 | 1,325 | ||||
11 Sept | 24918.45 | 650.95 | -95.60 | 400 | 225 | 1,375 | ||||
10 Sept | 25041.10 | 746.55 | 41.65 | 3,275 | 675 | 1,075 | ||||
9 Sept | 24936.40 | 704.9 | 11.95 | 1,075 | 425 | 1,300 | ||||
6 Sept | 24852.15 | 692.95 | -219.25 | 2,500 | -75 | 975 | ||||
5 Sept | 25145.10 | 912.2 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 25198.70 | 912.2 | -36.10 | 50 | -25 | 1,075 | ||||
3 Sept | 25279.85 | 948.3 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 948.3 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 948.3 | 53.35 | 1,325 | 1,150 | 1,175 | ||||
29 Aug | 25151.95 | 894.95 | 29.20 | 1,500 | 2,150 | 2,175 | ||||
28 Aug | 25052.35 | 865.75 | 20.55 | 25 | 2,475 | 2,500 | ||||
27 Aug | 25017.75 | 845.2 | -4.80 | 50 | 2,500 | 2,525 | ||||
26 Aug | 25010.60 | 850 | 116.65 | 625 | -50 | 2,750 | ||||
23 Aug | 24823.15 | 733.35 | 21.85 | 1,225 | 400 | 2,425 | ||||
22 Aug | 24811.50 | 711.5 | 7.15 | 1,500 | -375 | 2,050 | ||||
21 Aug | 24770.20 | 704.35 | 37.35 | 1,625 | 500 | 2,050 | ||||
20 Aug | 24698.85 | 667 | 66.80 | 1,875 | 1,325 | 1,525 | ||||
19 Aug | 24572.65 | 600.2 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 600.2 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 600.2 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 600.2 | 0.00 | 0 | -25 | 0 | ||||
12 Aug | 24347.00 | 600.2 | 63.20 | 50 | -25 | 200 | ||||
9 Aug | 24367.50 | 537 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 537 | 0.00 | 0 | -25 | 0 | ||||
7 Aug | 24297.50 | 537 | 1.05 | 25 | 0 | 250 | ||||
6 Aug | 23992.55 | 535.95 | -234.10 | 325 | 125 | 225 | ||||
5 Aug | 24055.60 | 770.05 | 0.00 | 0 | 100 | 0 | ||||
2 Aug | 24702.00 | 770.05 | 100 | 75 | 75 |
For Nifty - strike price 24750 expiring on 31OCT2024
Delta for 24750 CE is -
Historical price for 24750 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 12, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 1725425
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 9.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 618975 which increased total open position to 1730950
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 12.3, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by -1792775 which decreased total open position to 1111975
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 51.85, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by -3351750 which decreased total open position to 649650
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 71.15, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by -2132275 which decreased total open position to 377725
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 105.1, which was -101.00 lower than the previous day. The implied volatity was -, the open interest changed by 92275 which increased total open position to 240275
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 206.1, which was -118.75 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 152675
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 324.85, which was 41.55 higher than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 87775
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 283.3, which was -126.95 lower than the previous day. The implied volatity was -, the open interest changed by 46975 which increased total open position to 66500
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 410.25, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 15350
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 494.6, which was -79.40 lower than the previous day. The implied volatity was -, the open interest changed by -67975 which decreased total open position to 13600
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 574, which was 110.10 higher than the previous day. The implied volatity was -, the open interest changed by -89100 which decreased total open position to 12375
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 463.9, which was -66.55 lower than the previous day. The implied volatity was -, the open interest changed by -181800 which decreased total open position to 10350
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 530.45, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 11150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 558.1, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by -443375 which decreased total open position to 11775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 594.2, which was 82.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 11775
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 512.15, which was -123.25 lower than the previous day. The implied volatity was -, the open interest changed by -50175 which decreased total open position to 11475
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 635.4, which was -204.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 4850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 839.4, which was -580.65 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1625
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1420.05, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1420.05, which was -46.60 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1075
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1466.65, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1466.65, which was 71.05 higher than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1025
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1395.6, which was 166.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1229.55, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1229.55, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 1229.55, which was 225.35 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 1000
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1004.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1175
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1005.3, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 1300
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 943.95, 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 Sept NIFTY was trading at 25383.75. The strike last trading price was 943.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1300
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 907, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 907, which was 256.05 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1325
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 650.95, which was -95.60 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1375
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 746.55, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1075
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 704.9, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1300
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 692.95, which was -219.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 975
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 912.2, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 912.2, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1075
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 948.3, 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 948.3, 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 948.3, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1175
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 894.95, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2175
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 865.75, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2500
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 845.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2525
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 850, which was 116.65 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 2750
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 733.35, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2425
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 711.5, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 2050
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 704.35, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2050
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 667, which was 66.80 higher than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1525
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 600.2, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 600.2, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 600.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 600.2, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 600.2, which was 63.20 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 200
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 537, 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 537, 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 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 537, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 535.95, which was -234.10 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 225
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 770.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 770.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
NIFTY 24750 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 292 | -102.60 | 3,13,400 | 650 | 1,14,325 |
28 Oct | 24339.15 | 394.6 | -148.75 | 3,16,775 | -975 | 1,13,750 |
25 Oct | 24180.80 | 543.35 | 213.35 | 3,95,575 | -21,425 | 1,14,725 |
24 Oct | 24399.40 | 330 | -6.25 | 2,81,850 | -3,500 | 1,36,150 |
23 Oct | 24435.50 | 336.25 | 13.25 | 4,33,500 | -12,450 | 1,40,450 |
22 Oct | 24472.10 | 323 | 121.00 | 17,36,825 | -16,025 | 2,83,575 |
21 Oct | 24781.10 | 202 | 81.60 | 14,22,625 | 31,700 | 3,08,475 |
18 Oct | 24854.05 | 120.4 | -67.60 | 8,48,125 | -1,98,25,400 | 2,80,725 |
17 Oct | 24749.85 | 188 | 64.55 | 8,02,000 | -15,16,350 | 2,52,550 |
16 Oct | 24971.30 | 123.45 | 13.05 | 1,82,600 | -8,76,875 | 95,125 |
15 Oct | 25057.35 | 110.4 | 20.35 | 86,000 | -8,13,550 | 85,425 |
14 Oct | 25127.95 | 90.05 | -75.30 | 1,56,800 | 14,775 | 84,775 |
11 Oct | 24964.25 | 165.35 | 9.75 | 1,02,000 | 58,875 | 67,625 |
10 Oct | 24998.45 | 155.6 | -25.60 | 65,325 | -54,575 | 58,975 |
9 Oct | 24981.95 | 181.2 | -10.75 | 1,32,525 | -18,34,300 | 60,025 |
8 Oct | 25013.15 | 191.95 | -69.75 | 1,22,075 | -100 | 57,225 |
7 Oct | 24795.75 | 261.7 | 69.80 | 2,74,900 | -3,86,225 | 58,425 |
4 Oct | 25014.60 | 191.9 | 72.65 | 1,55,025 | -2,11,825 | 39,275 |
3 Oct | 25250.10 | 119.25 | 65.25 | 1,72,425 | -4,80,975 | 46,100 |
1 Oct | 25796.90 | 54 | -16.95 | 39,175 | -2,23,125 | 27,625 |
30 Sept | 25810.85 | 70.95 | 23.80 | 55,225 | 18,200 | 26,350 |
27 Sept | 26178.95 | 47.15 | -3.50 | 31,425 | 24,175 | 24,200 |
26 Sept | 26216.05 | 50.65 | -18.55 | 30,850 | -98,325 | 29,400 |
25 Sept | 26004.15 | 69.2 | -21.30 | 43,900 | -57,450 | 28,400 |
24 Sept | 25940.40 | 90.5 | -13.75 | 22,650 | -27,250 | 28,850 |
23 Sept | 25939.05 | 104.25 | -9.05 | 32,575 | 26,975 | 26,975 |
20 Sept | 25790.95 | 113.3 | -27.85 | 46,600 | 4,500 | 22,550 |
19 Sept | 25415.80 | 141.15 | -47.00 | 58,300 | 21,200 | 21,200 |
18 Sept | 25377.55 | 188.15 | 26.70 | 38,750 | 18,325 | 18,325 |
17 Sept | 25418.55 | 161.45 | 3.45 | 21,275 | 20,375 | 20,375 |
16 Sept | 25383.75 | 158 | -21.35 | 11,700 | 14,550 | 14,550 |
13 Sept | 25356.50 | 179.35 | -38.85 | 10,850 | 10,000 | 10,000 |
12 Sept | 25388.90 | 218.2 | -116.30 | 3,925 | 5,500 | 6,475 |
11 Sept | 24918.45 | 334.5 | 51.55 | 1,775 | 6,475 | 6,800 |
10 Sept | 25041.10 | 282.95 | -61.90 | 4,075 | 5,650 | 5,875 |
9 Sept | 24936.40 | 344.85 | -52.40 | 2,075 | 6,075 | 6,075 |
6 Sept | 24852.15 | 397.25 | 107.30 | 2,425 | 5,575 | 5,575 |
5 Sept | 25145.10 | 289.95 | -7.10 | 350 | 5,300 | 5,300 |
4 Sept | 25198.70 | 297.05 | 37.40 | 1,575 | 600 | 5,225 |
3 Sept | 25279.85 | 259.65 | -12.80 | 325 | 4,550 | 4,550 |
2 Sept | 25278.70 | 272.45 | 13.45 | 2,450 | 4,300 | 4,300 |
30 Aug | 25235.90 | 259 | -31.15 | 2,475 | 2,750 | 2,750 |
29 Aug | 25151.95 | 290.15 | -26.65 | 400 | 1,000 | 1,000 |
28 Aug | 25052.35 | 316.8 | 7.65 | 175 | 825 | 825 |
27 Aug | 25017.75 | 309.15 | -24.20 | 225 | 800 | 800 |
26 Aug | 25010.60 | 333.35 | -26.65 | 1,025 | 800 | 800 |
23 Aug | 24823.15 | 360 | -22.30 | 75 | 25 | 1,025 |
22 Aug | 24811.50 | 382.3 | -17.40 | 550 | 175 | 1,075 |
21 Aug | 24770.20 | 399.7 | -44.30 | 1,100 | 500 | 575 |
20 Aug | 24698.85 | 444 | -291.00 | 225 | 75 | 175 |
19 Aug | 24572.65 | 735 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 735 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 735 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 735 | 43.60 | 50 | 0 | 100 |
12 Aug | 24347.00 | 691.4 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 691.4 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 691.4 | 0.00 | 25 | 0 | 100 |
7 Aug | 24297.50 | 691.4 | 0.00 | 25 | 0 | 100 |
6 Aug | 23992.55 | 691.4 | 0.00 | 25 | 0 | 100 |
5 Aug | 24055.60 | 691.4 | 184.80 | 75 | 0 | 100 |
2 Aug | 24702.00 | 506.60 | 100 | 25 | 50 |
For Nifty - strike price 24750 expiring on 31OCT2024
Delta for 24750 PE is -
Historical price for 24750 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 292, which was -102.60 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 114325
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 394.6, which was -148.75 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 113750
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 543.35, which was 213.35 higher than the previous day. The implied volatity was -, the open interest changed by -21425 which decreased total open position to 114725
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 330, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 136150
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 336.25, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -12450 which decreased total open position to 140450
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 323, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by -16025 which decreased total open position to 283575
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 202, which was 81.60 higher than the previous day. The implied volatity was -, the open interest changed by 31700 which increased total open position to 308475
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 120.4, which was -67.60 lower than the previous day. The implied volatity was -, the open interest changed by -19825400 which decreased total open position to 280725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 188, which was 64.55 higher than the previous day. The implied volatity was -, the open interest changed by -1516350 which decreased total open position to 252550
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 123.45, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by -876875 which decreased total open position to 95125
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 110.4, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -813550 which decreased total open position to 85425
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 90.05, which was -75.30 lower than the previous day. The implied volatity was -, the open interest changed by 14775 which increased total open position to 84775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 165.35, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 58875 which increased total open position to 67625
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 155.6, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by -54575 which decreased total open position to 58975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 181.2, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -1834300 which decreased total open position to 60025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 191.95, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 57225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 261.7, which was 69.80 higher than the previous day. The implied volatity was -, the open interest changed by -386225 which decreased total open position to 58425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 191.9, which was 72.65 higher than the previous day. The implied volatity was -, the open interest changed by -211825 which decreased total open position to 39275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 119.25, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by -480975 which decreased total open position to 46100
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 54, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -223125 which decreased total open position to 27625
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 70.95, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 26350
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 47.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 24175 which increased total open position to 24200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 50.65, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -98325 which decreased total open position to 29400
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 69.2, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by -57450 which decreased total open position to 28400
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 90.5, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 28850
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 104.25, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 26975 which increased total open position to 26975
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 113.3, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22550
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 141.15, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 21200
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 188.15, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by 18325 which increased total open position to 18325
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 161.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 20375 which increased total open position to 20375
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 158, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 14550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 179.35, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 218.2, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6475
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 334.5, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 6800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 282.95, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 5875
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 344.85, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 6075
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 397.25, which was 107.30 higher than the previous day. The implied volatity was -, the open interest changed by 5575 which increased total open position to 5575
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 289.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 5300
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 297.05, which was 37.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5225
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 259.65, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 272.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 4300
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 259, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 290.15, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 316.8, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 309.15, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 333.35, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 360, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1025
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 382.3, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1075
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 399.7, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 575
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 444, which was -291.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 175
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 735, 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 735, 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 735, 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 735, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 691.4, 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 691.4, 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 691.4, 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 100
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 691.4, 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 100
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 691.4, 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 100
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 691.4, which was 184.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 506.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50