NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 24950 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 3 | -0.40 | 2,33,49,775 | -4,95,100 | 15,06,150 | ||||
28 Oct | 24339.15 | 3.4 | -2.20 | 2,84,31,200 | 7,38,975 | 20,21,150 | ||||
25 Oct | 24180.80 | 5.6 | -15.40 | 1,13,58,850 | -23,66,375 | 12,82,175 | ||||
24 Oct | 24399.40 | 21 | -10.00 | 27,96,850 | -27,27,050 | 6,41,775 | ||||
23 Oct | 24435.50 | 31 | -19.05 | 22,76,400 | -21,35,375 | 4,17,725 | ||||
22 Oct | 24472.10 | 50.05 | -67.90 | 15,72,000 | -19,52,050 | 3,24,125 | ||||
21 Oct | 24781.10 | 117.95 | -93.95 | 14,50,875 | -6,90,325 | 2,60,350 | ||||
18 Oct | 24854.05 | 211.9 | 33.65 | 7,52,250 | -56,16,275 | 2,33,275 | ||||
17 Oct | 24749.85 | 178.25 | -111.05 | 3,91,975 | -19,04,800 | 1,11,400 | ||||
16 Oct | 24971.30 | 289.3 | -63.05 | 2,58,350 | 18,700 | 57,825 | ||||
15 Oct | 25057.35 | 352.35 | -72.35 | 69,850 | 650 | 35,850 | ||||
14 Oct | 25127.95 | 424.7 | 93.85 | 65,825 | -12,32,550 | 35,125 | ||||
11 Oct | 24964.25 | 330.85 | -67.90 | 2,53,425 | 31,400 | 47,250 | ||||
10 Oct | 24998.45 | 398.75 | -14.70 | 44,250 | -925 | 43,000 | ||||
9 Oct | 24981.95 | 413.45 | -37.15 | 1,03,300 | -4,675 | 43,900 | ||||
8 Oct | 25013.15 | 450.6 | 60.60 | 1,57,100 | 1,000 | 48,525 | ||||
7 Oct | 24795.75 | 390 | -108.65 | 1,47,175 | -81,125 | 47,150 | ||||
4 Oct | 25014.60 | 498.65 | -195.75 | 38,200 | -25,325 | 15,500 | ||||
3 Oct | 25250.10 | 694.4 | -425.15 | 2,375 | 675 | 4,925 | ||||
1 Oct | 25796.90 | 1119.55 | 0.00 | 0 | -250 | 0 | ||||
30 Sept | 25810.85 | 1119.55 | -340.40 | 275 | 4,275 | 4,275 | ||||
27 Sept | 26178.95 | 1459.95 | 99.40 | 700 | 4,500 | 4,500 | ||||
26 Sept | 26216.05 | 1360.55 | 149.50 | 675 | 3,925 | 4,600 | ||||
25 Sept | 26004.15 | 1211.05 | -0.20 | 875 | 1,525 | 4,625 | ||||
24 Sept | 25940.40 | 1211.25 | 216.75 | 150 | 4,175 | 4,175 | ||||
23 Sept | 25939.05 | 994.5 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 25790.95 | 994.5 | 177.50 | 225 | -50 | 4,175 | ||||
19 Sept | 25415.80 | 817 | 33.65 | 75 | -50 | 4,225 | ||||
18 Sept | 25377.55 | 783.35 | -25.85 | 3,900 | 4,275 | 4,275 | ||||
17 Sept | 25418.55 | 809.2 | -2.75 | 875 | 2,225 | 2,225 | ||||
16 Sept | 25383.75 | 811.95 | 31.05 | 425 | -1,550 | 2,300 | ||||
13 Sept | 25356.50 | 780.9 | 15.90 | 2,725 | 2,275 | 2,500 | ||||
12 Sept | 25388.90 | 765 | 226.00 | 4,225 | 2,150 | 2,425 | ||||
11 Sept | 24918.45 | 539 | -74.00 | 2,525 | 400 | 2,725 | ||||
|
||||||||||
10 Sept | 25041.10 | 613 | 27.40 | 4,200 | 2,000 | 2,575 | ||||
9 Sept | 24936.40 | 585.6 | 11.65 | 2,900 | 2,400 | 2,400 | ||||
6 Sept | 24852.15 | 573.95 | -196.65 | 7,075 | 2,050 | 2,075 | ||||
5 Sept | 25145.10 | 770.6 | 4.00 | 175 | 50 | 2,925 | ||||
4 Sept | 25198.70 | 766.6 | -72.35 | 600 | 2,850 | 2,875 | ||||
3 Sept | 25279.85 | 838.95 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 838.95 | -16.90 | 275 | 2,800 | 2,825 | ||||
30 Aug | 25235.90 | 855.85 | 95.85 | 300 | 2,775 | 2,800 | ||||
29 Aug | 25151.95 | 760 | 46.75 | 200 | 25 | 2,900 | ||||
28 Aug | 25052.35 | 713.25 | 31.50 | 1,175 | 2,525 | 2,575 | ||||
27 Aug | 25017.75 | 681.75 | -36.25 | 1,175 | 2,700 | 2,750 | ||||
26 Aug | 25010.60 | 718 | 99.15 | 4,350 | 3,250 | 3,250 | ||||
23 Aug | 24823.15 | 618.85 | 58.85 | 100 | 50 | 800 | ||||
22 Aug | 24811.50 | 560 | 0.00 | 0 | 50 | 0 | ||||
21 Aug | 24770.20 | 560 | 1.40 | 100 | 25 | 725 | ||||
20 Aug | 24698.85 | 558.6 | 60.00 | 425 | -125 | 700 | ||||
19 Aug | 24572.65 | 498.6 | 21.10 | 425 | 125 | 825 | ||||
16 Aug | 24541.15 | 477.5 | 102.50 | 25 | 0 | 700 | ||||
14 Aug | 24143.75 | 375 | -80.60 | 325 | 25 | 700 | ||||
13 Aug | 24139.00 | 455.6 | -4.40 | 50 | 0 | 625 | ||||
12 Aug | 24347.00 | 460 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 460 | 0.00 | 300 | 0 | 625 | ||||
8 Aug | 24117.00 | 460 | 0.00 | 0 | 0 | 625 | ||||
7 Aug | 24297.50 | 460 | -1.20 | 100 | 50 | 575 | ||||
6 Aug | 23992.55 | 461.2 | 0.00 | 125 | 0 | 525 | ||||
5 Aug | 24055.60 | 461.2 | -189.80 | 125 | 0 | 400 | ||||
2 Aug | 24702.00 | 651.00 | 275 | 150 | 375 |
For Nifty - strike price 24950 expiring on 31OCT2024
Delta for 24950 CE is -
Historical price for 24950 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -495100 which decreased total open position to 1506150
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 3.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 738975 which increased total open position to 2021150
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 5.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -2366375 which decreased total open position to 1282175
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 21, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -2727050 which decreased total open position to 641775
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 31, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -2135375 which decreased total open position to 417725
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 50.05, which was -67.90 lower than the previous day. The implied volatity was -, the open interest changed by -1952050 which decreased total open position to 324125
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 117.95, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by -690325 which decreased total open position to 260350
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 211.9, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by -5616275 which decreased total open position to 233275
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 178.25, which was -111.05 lower than the previous day. The implied volatity was -, the open interest changed by -1904800 which decreased total open position to 111400
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 289.3, which was -63.05 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 57825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 352.35, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 35850
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 424.7, which was 93.85 higher than the previous day. The implied volatity was -, the open interest changed by -1232550 which decreased total open position to 35125
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 330.85, which was -67.90 lower than the previous day. The implied volatity was -, the open interest changed by 31400 which increased total open position to 47250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 398.75, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 43000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 413.45, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 43900
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 450.6, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 48525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 390, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by -81125 which decreased total open position to 47150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 498.65, which was -195.75 lower than the previous day. The implied volatity was -, the open interest changed by -25325 which decreased total open position to 15500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 694.4, which was -425.15 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 4925
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1119.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1119.55, which was -340.40 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1459.95, which was 99.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1360.55, which was 149.50 higher than the previous day. The implied volatity was -, the open interest changed by 3925 which increased total open position to 4600
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1211.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 4625
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1211.25, which was 216.75 higher than the previous day. The implied volatity was -, the open interest changed by 4175 which increased total open position to 4175
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 994.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 994.5, which was 177.50 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4175
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 817, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4225
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 783.35, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 809.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 2225
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 811.95, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -1550 which decreased total open position to 2300
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 780.9, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 2500
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 765, which was 226.00 higher than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 2425
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 539, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2725
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 613, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2575
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 585.6, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 573.95, which was -196.65 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 770.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 766.6, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2875
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 838.95, 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 838.95, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 855.85, which was 95.85 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2800
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 760, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2900
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 713.25, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 2575
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 681.75, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2750
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 718, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 618.85, which was 58.85 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 800
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 560, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 560, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 725
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 558.6, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 700
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 498.6, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 825
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 477.5, which was 102.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 375, which was -80.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 700
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 455.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 460, 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 460, 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 625
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 460, 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 625
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 460, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 575
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 461.2, 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 525
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 461.2, which was -189.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 651.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 375
NIFTY 24950 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 484.65 | -105.35 | 28,000 | -2,525 | 1,43,400 |
28 Oct | 24339.15 | 590 | -149.25 | 59,150 | -22,575 | 1,46,125 |
25 Oct | 24180.80 | 739.25 | 234.30 | 59,775 | 43,775 | 1,68,700 |
24 Oct | 24399.40 | 504.95 | 2.00 | 47,075 | -23,775 | 1,87,175 |
23 Oct | 24435.50 | 502.95 | 30.30 | 83,375 | -33,550 | 1,96,425 |
22 Oct | 24472.10 | 472.65 | 170.05 | 3,10,450 | -1,57,900 | 1,98,325 |
21 Oct | 24781.10 | 302.6 | 104.50 | 5,92,925 | -20,475 | 1,88,550 |
18 Oct | 24854.05 | 198.1 | -81.20 | 4,53,175 | -13,950 | 2,17,425 |
17 Oct | 24749.85 | 279.3 | 86.30 | 2,96,375 | -63,475 | 1,05,800 |
16 Oct | 24971.30 | 193 | 25.30 | 4,03,675 | -17,03,950 | 1,29,825 |
15 Oct | 25057.35 | 167.7 | 28.10 | 1,32,175 | 5,075 | 82,625 |
14 Oct | 25127.95 | 139.6 | -86.05 | 1,61,250 | -28,350 | 77,550 |
11 Oct | 24964.25 | 225.65 | 8.65 | 5,59,200 | -3,05,025 | 1,02,400 |
10 Oct | 24998.45 | 217 | -21.55 | 1,37,025 | 62,200 | 69,250 |
9 Oct | 24981.95 | 238.55 | -33.90 | 2,08,300 | -5,625 | 66,725 |
8 Oct | 25013.15 | 272.45 | -53.55 | 1,86,575 | 16,700 | 72,575 |
7 Oct | 24795.75 | 326 | 73.95 | 2,31,575 | 55,550 | 56,150 |
4 Oct | 25014.60 | 252.05 | 93.95 | 2,19,950 | -7,000 | 38,100 |
3 Oct | 25250.10 | 158.1 | 86.25 | 1,66,400 | -5,76,900 | 46,850 |
1 Oct | 25796.90 | 71.85 | -19.30 | 32,750 | 10,350 | 26,425 |
30 Sept | 25810.85 | 91.15 | 34.40 | 1,04,275 | 17,375 | 24,750 |
27 Sept | 26178.95 | 56.75 | -6.95 | 36,775 | 3,175 | 25,600 |
26 Sept | 26216.05 | 63.7 | -22.30 | 59,525 | -39,875 | 22,675 |
25 Sept | 26004.15 | 86 | -25.00 | 35,400 | 17,375 | 23,825 |
24 Sept | 25940.40 | 111 | -17.95 | 41,700 | 17,750 | 17,750 |
23 Sept | 25939.05 | 128.95 | -12.85 | 27,850 | -4,450 | 23,475 |
20 Sept | 25790.95 | 141.8 | -39.80 | 17,375 | 16,625 | 16,650 |
19 Sept | 25415.80 | 181.6 | -51.65 | 14,250 | 9,875 | 10,925 |
18 Sept | 25377.55 | 233.25 | 29.20 | 14,450 | 11,250 | 12,000 |
17 Sept | 25418.55 | 204.05 | 6.40 | 3,250 | -6,450 | 6,900 |
16 Sept | 25383.75 | 197.65 | -31.35 | 2,075 | -5,825 | 6,300 |
13 Sept | 25356.50 | 229 | -30.50 | 5,825 | 700 | 6,350 |
12 Sept | 25388.90 | 259.5 | -149.25 | 8,825 | 6,325 | 6,350 |
11 Sept | 24918.45 | 408.75 | 63.40 | 3,425 | 3,475 | 4,800 |
10 Sept | 25041.10 | 345.35 | -70.50 | 9,000 | 4,675 | 4,675 |
9 Sept | 24936.40 | 415.85 | -53.70 | 5,425 | 2,825 | 5,000 |
6 Sept | 24852.15 | 469.55 | 118.20 | 5,650 | -125 | 2,150 |
5 Sept | 25145.10 | 351.35 | 0.20 | 75 | 0 | 2,275 |
4 Sept | 25198.70 | 351.15 | 39.65 | 1,550 | 475 | 2,250 |
3 Sept | 25279.85 | 311.5 | -3.00 | 225 | 1,750 | 1,800 |
2 Sept | 25278.70 | 314.5 | 16.80 | 625 | -275 | 1,850 |
30 Aug | 25235.90 | 297.7 | -40.70 | 1,125 | 2,125 | 2,125 |
29 Aug | 25151.95 | 338.4 | -3.20 | 1,375 | 2,125 | 2,125 |
28 Aug | 25052.35 | 341.6 | -36.90 | 1,150 | 200 | 2,050 |
27 Aug | 25017.75 | 378.5 | -7.10 | 925 | 1,850 | 1,850 |
26 Aug | 25010.60 | 385.6 | -54.75 | 1,950 | 1,475 | 1,550 |
23 Aug | 24823.15 | 440.35 | -44.65 | 50 | 25 | 100 |
22 Aug | 24811.50 | 485 | 0.00 | 0 | -300 | 0 |
21 Aug | 24770.20 | 485 | -45.00 | 325 | 0 | 375 |
20 Aug | 24698.85 | 530 | -200.00 | 325 | 300 | 375 |
19 Aug | 24572.65 | 730 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 730 | -23.00 | 25 | 0 | 75 |
14 Aug | 24143.75 | 753 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 753 | 0.00 | 0 | 0 | 75 |
12 Aug | 24347.00 | 753 | 289.25 | 25 | 0 | 50 |
9 Aug | 24367.50 | 463.75 | 0.00 | 0 | 0 | 50 |
8 Aug | 24117.00 | 463.75 | 0.00 | 0 | 0 | 50 |
7 Aug | 24297.50 | 463.75 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 463.75 | 0.00 | 0 | 0 | 50 |
5 Aug | 24055.60 | 463.75 | 0.00 | 0 | 0 | 50 |
2 Aug | 24702.00 | 463.75 | 0 | 25 | 0 |
For Nifty - strike price 24950 expiring on 31OCT2024
Delta for 24950 PE is -
Historical price for 24950 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 484.65, which was -105.35 lower than the previous day. The implied volatity was -, the open interest changed by -2525 which decreased total open position to 143400
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 590, which was -149.25 lower than the previous day. The implied volatity was -, the open interest changed by -22575 which decreased total open position to 146125
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 739.25, which was 234.30 higher than the previous day. The implied volatity was -, the open interest changed by 43775 which increased total open position to 168700
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 504.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -23775 which decreased total open position to 187175
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 502.95, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by -33550 which decreased total open position to 196425
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 472.65, which was 170.05 higher than the previous day. The implied volatity was -, the open interest changed by -157900 which decreased total open position to 198325
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 302.6, which was 104.50 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 188550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 198.1, which was -81.20 lower than the previous day. The implied volatity was -, the open interest changed by -13950 which decreased total open position to 217425
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 279.3, which was 86.30 higher than the previous day. The implied volatity was -, the open interest changed by -63475 which decreased total open position to 105800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 193, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by -1703950 which decreased total open position to 129825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 167.7, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 82625
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 139.6, which was -86.05 lower than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 77550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 225.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -305025 which decreased total open position to 102400
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 217, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 62200 which increased total open position to 69250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 238.55, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 66725
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 272.45, which was -53.55 lower than the previous day. The implied volatity was -, the open interest changed by 16700 which increased total open position to 72575
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 326, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 56150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 252.05, which was 93.95 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 38100
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 158.1, which was 86.25 higher than the previous day. The implied volatity was -, the open interest changed by -576900 which decreased total open position to 46850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 71.85, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 26425
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 91.15, which was 34.40 higher than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 24750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 56.75, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 3175 which increased total open position to 25600
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 63.7, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by -39875 which decreased total open position to 22675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 86, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 23825
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 111, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 17750 which increased total open position to 17750
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 128.95, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by -4450 which decreased total open position to 23475
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 141.8, which was -39.80 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 16650
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 181.6, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 9875 which increased total open position to 10925
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 233.25, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 12000
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 204.05, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -6450 which decreased total open position to 6900
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 197.65, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by -5825 which decreased total open position to 6300
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 229, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6350
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 259.5, which was -149.25 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 6350
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 408.75, which was 63.40 higher than the previous day. The implied volatity was -, the open interest changed by 3475 which increased total open position to 4800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 345.35, which was -70.50 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 4675
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 415.85, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 2825 which increased total open position to 5000
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 469.55, which was 118.20 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2150
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 351.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2275
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 351.15, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 2250
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 311.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1800
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 314.5, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 1850
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 297.7, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 338.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 341.6, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2050
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 378.5, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 1850
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 385.6, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 1550
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 440.35, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 485, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 485, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 530, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 375
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 730, 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 730, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 753, 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 753, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 753, which was 289.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 463.75, 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 50
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 463.75, 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 50
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 463.75, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 463.75, 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 50
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 463.75, 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 50
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 463.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0