NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
| NIFTY 25050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 24466.85 | 2.05 | -0.40 | 83,42,850 | 17,500 | 10,05,725 | ||||
| 28 Oct | 24339.15 | 2.45 | -1.70 | 1,47,15,675 | 1,66,775 | 10,12,325 | ||||
| 25 Oct | 24180.80 | 4.15 | -9.00 | 78,44,975 | -25,65,275 | 8,45,550 | ||||
| 24 Oct | 24399.40 | 13.15 | -8.50 | 21,87,900 | -21,46,075 | 7,49,425 | ||||
| 23 Oct | 24435.50 | 21.65 | -16.15 | 15,50,450 | 74,975 | 4,17,550 | ||||
| 22 Oct | 24472.10 | 37.8 | -47.50 | 15,05,075 | -12,53,925 | 3,40,725 | ||||
| 21 Oct | 24781.10 | 85.3 | -76.70 | 8,80,950 | 60,100 | 2,96,075 | ||||
| 18 Oct | 24854.05 | 162 | 24.00 | 6,01,800 | -4,45,200 | 2,39,100 | ||||
| 17 Oct | 24749.85 | 138 | -82.00 | 4,18,400 | -42,61,925 | 2,45,775 | ||||
| 16 Oct | 24971.30 | 220 | -70.00 | 5,97,050 | 97,300 | 2,33,250 | ||||
| 15 Oct | 25057.35 | 290 | -64.95 | 2,87,375 | -9,39,150 | 96,400 | ||||
| 14 Oct | 25127.95 | 354.95 | 78.00 | 2,56,825 | 48,400 | 97,550 | ||||
| 11 Oct | 24964.25 | 276.95 | -60.05 | 1,62,475 | 69,300 | 89,775 | ||||
| 10 Oct | 24998.45 | 337 | -15.65 | 3,57,850 | -86,400 | 69,150 | ||||
| 9 Oct | 24981.95 | 352.65 | -40.35 | 1,96,525 | -55,675 | 47,000 | ||||
| 8 Oct | 25013.15 | 393 | 60.85 | 1,15,075 | 3,050 | 37,000 | ||||
| 7 Oct | 24795.75 | 332.15 | -102.85 | 3,18,400 | 9,200 | 34,175 | ||||
| 4 Oct | 25014.60 | 435 | -164.60 | 91,200 | -40,150 | 29,125 | ||||
| 3 Oct | 25250.10 | 599.6 | -350.70 | 13,550 | 9,650 | 14,575 | ||||
| 1 Oct | 25796.90 | 950.3 | -66.40 | 150 | 11,600 | 11,600 | ||||
| 30 Sept | 25810.85 | 1016.7 | -333.30 | 225 | 11,650 | 11,650 | ||||
| 27 Sept | 26178.95 | 1350 | 84.95 | 1,450 | 11,650 | 11,650 | ||||
| 26 Sept | 26216.05 | 1265.05 | 152.50 | 125 | 12,350 | 12,350 | ||||
| 25 Sept | 26004.15 | 1112.55 | -8.15 | 150 | 12,375 | 12,375 | ||||
| 24 Sept | 25940.40 | 1120.7 | 34.70 | 50 | 12,350 | 12,350 | ||||
| 23 Sept | 25939.05 | 1086 | 97.80 | 75 | 12,350 | 12,350 | ||||
| 20 Sept | 25790.95 | 988.2 | 212.05 | 4,525 | 4,600 | 12,375 | ||||
| 19 Sept | 25415.80 | 776.15 | 41.85 | 6,700 | 8,200 | 12,325 | ||||
| 18 Sept | 25377.55 | 734.3 | -19.00 | 5,250 | 4,475 | 9,000 | ||||
| 17 Sept | 25418.55 | 753.3 | 12.30 | 2,650 | -1,300 | 9,525 | ||||
| 16 Sept | 25383.75 | 741 | 35.50 | 525 | -175 | 10,825 | ||||
| 13 Sept | 25356.50 | 705.5 | 7.85 | 11,850 | -2,750 | 10,950 | ||||
| 12 Sept | 25388.90 | 697.65 | 220.90 | 22,375 | 6,275 | 13,725 | ||||
| 11 Sept | 24918.45 | 476.75 | -84.85 | 9,500 | 4,300 | 7,450 | ||||
| 10 Sept | 25041.10 | 561.6 | 34.05 | 23,725 | 7,050 | 10,450 | ||||
| 9 Sept | 24936.40 | 527.55 | 7.55 | 1,925 | 2,550 | 3,400 | ||||
| 6 Sept | 24852.15 | 520 | -186.40 | 4,825 | 875 | 2,225 | ||||
| 5 Sept | 25145.10 | 706.4 | 21.20 | 400 | -25 | 1,325 | ||||
| 4 Sept | 25198.70 | 685.2 | -102.05 | 100 | 0 | 1,300 | ||||
| 3 Sept | 25279.85 | 787.25 | 17.95 | 200 | 1,225 | 1,275 | ||||
| 2 Sept | 25278.70 | 769.3 | 20.00 | 450 | 1,075 | 1,125 | ||||
| 30 Aug | 25235.90 | 749.3 | 77.05 | 800 | 1,150 | 1,200 | ||||
| 29 Aug | 25151.95 | 672.25 | 25.25 | 4,650 | 1,325 | 1,350 | ||||
| 28 Aug | 25052.35 | 647 | 15.05 | 2,725 | 2,075 | 2,375 | ||||
| 27 Aug | 25017.75 | 631.95 | -27.65 | 725 | 250 | 275 | ||||
| 26 Aug | 25010.60 | 659.6 | -103.50 | 50 | 25 | 25 | ||||
| 23 Aug | 24823.15 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 24367.50 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24117.00 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 24297.50 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 23992.55 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 24055.60 | 763.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 24702.00 | 763.10 | 0 | 0 | 0 | |||||
For Nifty - strike price 25050 expiring on 31OCT2024
Delta for 25050 CE is -
Historical price for 25050 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 1005725
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 166775 which increased total open position to 1012325
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 4.15, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -2565275 which decreased total open position to 845550
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 13.15, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -2146075 which decreased total open position to 749425
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 21.65, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 74975 which increased total open position to 417550
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 37.8, which was -47.50 lower than the previous day. The implied volatity was -, the open interest changed by -1253925 which decreased total open position to 340725
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 85.3, which was -76.70 lower than the previous day. The implied volatity was -, the open interest changed by 60100 which increased total open position to 296075
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 162, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -445200 which decreased total open position to 239100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 138, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by -4261925 which decreased total open position to 245775
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 220, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 97300 which increased total open position to 233250
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 290, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by -939150 which decreased total open position to 96400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 354.95, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 97550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 276.95, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 89775
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 337, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -86400 which decreased total open position to 69150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 352.65, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by -55675 which decreased total open position to 47000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 393, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 37000
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 332.15, which was -102.85 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 34175
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 435, which was -164.60 lower than the previous day. The implied volatity was -, the open interest changed by -40150 which decreased total open position to 29125
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 599.6, which was -350.70 lower than the previous day. The implied volatity was -, the open interest changed by 9650 which increased total open position to 14575
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 950.3, which was -66.40 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 11600
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 1016.7, which was -333.30 lower than the previous day. The implied volatity was -, the open interest changed by 11650 which increased total open position to 11650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1350, which was 84.95 higher than the previous day. The implied volatity was -, the open interest changed by 11650 which increased total open position to 11650
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1265.05, which was 152.50 higher than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 12350
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1112.55, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 12375
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1120.7, which was 34.70 higher than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 12350
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1086, which was 97.80 higher than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 12350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 988.2, which was 212.05 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 12375
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 776.15, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 12325
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 734.3, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 4475 which increased total open position to 9000
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 753.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 9525
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 741, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 10825
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 705.5, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 10950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 697.65, which was 220.90 higher than the previous day. The implied volatity was -, the open interest changed by 6275 which increased total open position to 13725
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 476.75, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 7450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 561.6, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 10450
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 527.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 520, which was -186.40 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 706.4, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 685.2, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 787.25, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1275
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 769.3, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1125
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 749.3, which was 77.05 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 672.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1350
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 647, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 2375
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 631.95, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 275
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 659.6, which was -103.50 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 763.1, 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 763.1, 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 763.1, 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 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 763.1, 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 763.1, 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 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 763.1, 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 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 763.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 763.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 25050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 24466.85 | 584 | -105.70 | 7,475 | -1,025 | 79,950 |
| 28 Oct | 24339.15 | 689.7 | -148.15 | 15,200 | -6,825 | 80,975 |
| 25 Oct | 24180.80 | 837.85 | 246.10 | 27,150 | -94,750 | 87,800 |
| 24 Oct | 24399.40 | 591.75 | 19.25 | 24,625 | -4,375 | 96,650 |
| 23 Oct | 24435.50 | 572.5 | 19.15 | 34,625 | -1,12,150 | 1,01,450 |
| 22 Oct | 24472.10 | 553.35 | 183.85 | 1,19,100 | -2,975 | 99,225 |
| 21 Oct | 24781.10 | 369.5 | 127.90 | 1,47,850 | -1,40,000 | 1,02,325 |
| 18 Oct | 24854.05 | 241.6 | -95.60 | 1,59,050 | -2,19,500 | 1,14,150 |
| 17 Oct | 24749.85 | 337.2 | 104.50 | 2,15,575 | -9,38,525 | 1,40,275 |
| 16 Oct | 24971.30 | 232.7 | 32.85 | 5,44,200 | 57,150 | 1,83,050 |
| 15 Oct | 25057.35 | 199.85 | 35.55 | 3,09,275 | -13,14,075 | 1,25,775 |
| 14 Oct | 25127.95 | 164.3 | -108.65 | 2,86,250 | 18,950 | 1,19,800 |
| 11 Oct | 24964.25 | 272.95 | 18.80 | 1,85,875 | 11,325 | 1,00,100 |
| 10 Oct | 24998.45 | 254.15 | -28.65 | 4,51,675 | -32,900 | 89,500 |
| 9 Oct | 24981.95 | 282.8 | -7.25 | 3,80,575 | 4,325 | 65,375 |
| 8 Oct | 25013.15 | 290.05 | -75.60 | 92,925 | 12,150 | 59,800 |
| 7 Oct | 24795.75 | 365.65 | 77.10 | 2,06,950 | 39,250 | 47,700 |
| 4 Oct | 25014.60 | 288.55 | 104.70 | 3,39,475 | -23,80,100 | 66,400 |
| 3 Oct | 25250.10 | 183.85 | 100.15 | 1,71,975 | -4,42,625 | 58,525 |
| 1 Oct | 25796.90 | 83.7 | -26.55 | 46,825 | 30,550 | 30,600 |
| 30 Sept | 25810.85 | 110.25 | 44.20 | 93,375 | 29,550 | 29,550 |
| 27 Sept | 26178.95 | 66.05 | -6.95 | 42,075 | -71,875 | 18,625 |
| 26 Sept | 26216.05 | 73 | -27.70 | 53,200 | 17,150 | 17,150 |
| 25 Sept | 26004.15 | 100.7 | -22.55 | 48,425 | 20,850 | 20,850 |
| 24 Sept | 25940.40 | 123.25 | -20.80 | 14,025 | 34,250 | 34,250 |
| 23 Sept | 25939.05 | 144.05 | -11.85 | 17,575 | 33,075 | 33,075 |
| 20 Sept | 25790.95 | 155.9 | -49.30 | 31,775 | 35,950 | 35,950 |
| 19 Sept | 25415.80 | 205.2 | -52.95 | 15,700 | 2,525 | 31,550 |
| 18 Sept | 25377.55 | 258.15 | 28.65 | 17,400 | 28,975 | 28,975 |
| 17 Sept | 25418.55 | 229.5 | 3.50 | 16,075 | 21,000 | 27,050 |
| 16 Sept | 25383.75 | 226 | -32.90 | 1,825 | 18,000 | 25,200 |
| 13 Sept | 25356.50 | 258.9 | -34.75 | 10,975 | 11,325 | 24,750 |
| 12 Sept | 25388.90 | 293.65 | -157.35 | 14,375 | -175 | 27,375 |
| 11 Sept | 24918.45 | 451 | 67.85 | 6,675 | 18,700 | 27,550 |
| 10 Sept | 25041.10 | 383.15 | -72.75 | 10,000 | 20,850 | 27,475 |
| 9 Sept | 24936.40 | 455.9 | -78.90 | 4,350 | 150 | 25,625 |
| 6 Sept | 24852.15 | 534.8 | 156.50 | 5,600 | 25 | 25,475 |
| 5 Sept | 25145.10 | 378.3 | -4.85 | 575 | 25,275 | 25,450 |
| 4 Sept | 25198.70 | 383.15 | 40.60 | 2,675 | 24,950 | 25,650 |
| 3 Sept | 25279.85 | 342.55 | -9.45 | 975 | 250 | 25,425 |
| 2 Sept | 25278.70 | 352 | 16.30 | 26,025 | 25,100 | 25,175 |
| 30 Aug | 25235.90 | 335.7 | -25.35 | 1,150 | 2,200 | 2,275 |
| 29 Aug | 25151.95 | 361.05 | -48.60 | 1,450 | 2,125 | 2,200 |
| 28 Aug | 25052.35 | 409.65 | -5.35 | 2,925 | 500 | 1,825 |
| 27 Aug | 25017.75 | 415 | -4.95 | 2,500 | 1,275 | 1,325 |
| 26 Aug | 25010.60 | 419.95 | -68.30 | 625 | 300 | 300 |
| 23 Aug | 24823.15 | 488.25 | 0.00 | 100 | 50 | 100 |
| 22 Aug | 24811.50 | 488.25 | -72.75 | 50 | 0 | 0 |
| 21 Aug | 24770.20 | 561 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 561 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 561 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 561 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 561 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 561 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 561 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24367.50 | 561 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24117.00 | 561 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 24297.50 | 561 | 0.00 | 25 | 0 | 0 |
| 6 Aug | 23992.55 | 561 | 0.00 | 25 | 0 | 0 |
| 5 Aug | 24055.60 | 561 | 0.00 | 25 | 0 | 0 |
| 2 Aug | 24702.00 | 561.00 | 25 | 0 | 25 | |
For Nifty - strike price 25050 expiring on 31OCT2024
Delta for 25050 PE is -
Historical price for 25050 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 584, which was -105.70 lower than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 79950
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 689.7, which was -148.15 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 80975
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 837.85, which was 246.10 higher than the previous day. The implied volatity was -, the open interest changed by -94750 which decreased total open position to 87800
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 591.75, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 96650
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 572.5, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -112150 which decreased total open position to 101450
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 553.35, which was 183.85 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 99225
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 369.5, which was 127.90 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 102325
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 241.6, which was -95.60 lower than the previous day. The implied volatity was -, the open interest changed by -219500 which decreased total open position to 114150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 337.2, which was 104.50 higher than the previous day. The implied volatity was -, the open interest changed by -938525 which decreased total open position to 140275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 232.7, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 57150 which increased total open position to 183050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 199.85, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by -1314075 which decreased total open position to 125775
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 164.3, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 18950 which increased total open position to 119800
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 272.95, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 100100
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 254.15, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by -32900 which decreased total open position to 89500
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 282.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 65375
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 290.05, which was -75.60 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 59800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 365.65, which was 77.10 higher than the previous day. The implied volatity was -, the open interest changed by 39250 which increased total open position to 47700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 288.55, which was 104.70 higher than the previous day. The implied volatity was -, the open interest changed by -2380100 which decreased total open position to 66400
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 183.85, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by -442625 which decreased total open position to 58525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 83.7, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 30550 which increased total open position to 30600
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 110.25, which was 44.20 higher than the previous day. The implied volatity was -, the open interest changed by 29550 which increased total open position to 29550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 66.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -71875 which decreased total open position to 18625
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 73, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 17150
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 100.7, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 20850
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 123.25, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 34250 which increased total open position to 34250
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 144.05, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 33075
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 155.9, which was -49.30 lower than the previous day. The implied volatity was -, the open interest changed by 35950 which increased total open position to 35950
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 205.2, which was -52.95 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 31550
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 258.15, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 28975 which increased total open position to 28975
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 229.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 27050
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 226, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 25200
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 258.9, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 24750
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 293.65, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 27375
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 451, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 27550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 383.15, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 20850 which increased total open position to 27475
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 455.9, which was -78.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 25625
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 534.8, which was 156.50 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25475
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 378.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 25275 which increased total open position to 25450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 383.15, which was 40.60 higher than the previous day. The implied volatity was -, the open interest changed by 24950 which increased total open position to 25650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 342.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 25425
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 352, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 25100 which increased total open position to 25175
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 335.7, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2275
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 361.05, which was -48.60 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2200
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 409.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1825
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 415, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1325
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 419.95, which was -68.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 488.25, 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 100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 488.25, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 561, 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 561, 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 561, 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 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 561, 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 561, 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 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 561, 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 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 561, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 561.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
