NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.6 | -0.20 | 1,41,35,250 | -8,07,300 | 30,31,275 | ||||
28 Oct | 24339.15 | 1.8 | -1.30 | 1,96,26,325 | -2,40,425 | 38,45,450 | ||||
25 Oct | 24180.80 | 3.1 | -4.25 | 2,14,41,575 | -25,93,650 | 40,85,875 | ||||
24 Oct | 24399.40 | 7.35 | -4.10 | 81,46,275 | -23,90,125 | 29,39,475 | ||||
23 Oct | 24435.50 | 11.45 | -10.10 | 55,31,025 | -37,87,375 | 27,08,100 | ||||
22 Oct | 24472.10 | 21.55 | -25.55 | 79,60,850 | -20,33,150 | 23,07,825 | ||||
21 Oct | 24781.10 | 47.1 | -53.90 | 54,18,050 | -1,24,700 | 25,72,225 | ||||
18 Oct | 24854.05 | 101 | 14.30 | 51,13,050 | -1,41,400 | 20,62,300 | ||||
17 Oct | 24749.85 | 86.7 | -61.30 | 31,98,125 | 4,32,250 | 20,45,075 | ||||
16 Oct | 24971.30 | 148 | -60.00 | 24,16,075 | 9,73,650 | 17,94,150 | ||||
15 Oct | 25057.35 | 208 | -53.05 | 25,48,900 | 12,84,975 | 16,94,825 | ||||
14 Oct | 25127.95 | 261.05 | 65.55 | 17,88,925 | 12,43,775 | 14,66,500 | ||||
11 Oct | 24964.25 | 195.5 | -58.50 | 16,90,625 | -62,22,925 | 13,66,950 | ||||
10 Oct | 24998.45 | 254 | -16.00 | 18,29,100 | -69,31,775 | 12,95,475 | ||||
9 Oct | 24981.95 | 270 | -39.00 | 28,11,675 | -38,64,800 | 11,39,675 | ||||
8 Oct | 25013.15 | 309 | 53.00 | 15,32,325 | -32,58,625 | 9,16,700 | ||||
7 Oct | 24795.75 | 256 | -87.35 | 26,94,200 | -23,29,125 | 8,71,100 | ||||
4 Oct | 25014.60 | 343.35 | -161.65 | 21,35,300 | 5,50,875 | 5,55,125 | ||||
3 Oct | 25250.10 | 505 | -367.30 | 3,55,850 | 62,375 | 2,84,850 | ||||
1 Oct | 25796.90 | 872.3 | -34.85 | 11,600 | -1,000 | 2,22,500 | ||||
30 Sept | 25810.85 | 907.15 | -303.50 | 21,900 | 73,625 | 2,23,725 | ||||
27 Sept | 26178.95 | 1210.65 | 54.50 | 13,950 | -25 | 2,26,200 | ||||
26 Sept | 26216.05 | 1156.15 | 107.80 | 50,950 | 1,49,475 | 2,27,150 | ||||
25 Sept | 26004.15 | 1048.35 | 21.50 | 26,900 | 350 | 2,23,125 | ||||
24 Sept | 25940.40 | 1026.85 | 16.85 | 41,650 | 2,18,375 | 2,22,900 | ||||
23 Sept | 25939.05 | 1010 | 116.75 | 60,875 | 2,11,350 | 2,11,350 | ||||
|
||||||||||
20 Sept | 25790.95 | 893.25 | 223.25 | 1,01,550 | 84,325 | 2,16,125 | ||||
19 Sept | 25415.80 | 670 | 59.95 | 1,42,125 | 39,850 | 1,98,300 | ||||
18 Sept | 25377.55 | 610.05 | -32.35 | 1,08,150 | 1,07,050 | 1,58,500 | ||||
17 Sept | 25418.55 | 642.4 | 7.05 | 61,900 | 1,61,600 | 1,61,600 | ||||
16 Sept | 25383.75 | 635.35 | 31.95 | 60,700 | 1,25,025 | 1,73,000 | ||||
13 Sept | 25356.50 | 603.4 | 3.40 | 1,07,075 | 1,19,275 | 1,60,075 | ||||
12 Sept | 25388.90 | 600 | 193.05 | 2,08,675 | 1,16,300 | 1,61,825 | ||||
11 Sept | 24918.45 | 406.95 | -73.00 | 88,975 | 1,24,775 | 1,42,550 | ||||
10 Sept | 25041.10 | 479.95 | 31.10 | 55,875 | 98,275 | 1,12,400 | ||||
9 Sept | 24936.40 | 448.85 | 6.15 | 48,975 | 92,125 | 1,05,225 | ||||
6 Sept | 24852.15 | 442.7 | -170.60 | 90,275 | 86,825 | 98,800 | ||||
5 Sept | 25145.10 | 613.3 | -18.90 | 54,525 | 80,975 | 87,800 | ||||
4 Sept | 25198.70 | 632.2 | -41.70 | 70,225 | 69,125 | 73,800 | ||||
3 Sept | 25279.85 | 673.9 | -0.05 | 20,750 | 45,850 | 48,400 | ||||
2 Sept | 25278.70 | 673.95 | -19.05 | 20,625 | 44,250 | 45,375 | ||||
30 Aug | 25235.90 | 693 | 77.85 | 57,000 | 42,450 | 43,425 | ||||
29 Aug | 25151.95 | 615.15 | 56.30 | 34,850 | 20,250 | 20,700 | ||||
28 Aug | 25052.35 | 558.85 | 26.85 | 11,175 | 14,650 | 15,075 | ||||
27 Aug | 25017.75 | 532 | -31.00 | 6,200 | 12,225 | 12,250 | ||||
26 Aug | 25010.60 | 563 | 91.40 | 14,425 | 10,050 | 10,050 | ||||
23 Aug | 24823.15 | 471.6 | 18.00 | 1,225 | 650 | 6,025 | ||||
22 Aug | 24811.50 | 453.6 | 9.60 | 3,675 | 1,350 | 5,275 | ||||
21 Aug | 24770.20 | 444 | 22.75 | 2,100 | -425 | 3,875 | ||||
20 Aug | 24698.85 | 421.25 | 38.60 | 2,075 | 1,000 | 4,275 | ||||
19 Aug | 24572.65 | 382.65 | 2.65 | 1,300 | 1,150 | 3,300 | ||||
16 Aug | 24541.15 | 380 | 106.55 | 600 | 175 | 2,125 | ||||
14 Aug | 24143.75 | 273.45 | -20.90 | 675 | 200 | 1,950 | ||||
13 Aug | 24139.00 | 294.35 | -108.45 | 2,075 | 400 | 1,750 | ||||
12 Aug | 24347.00 | 402.8 | -295.70 | 1,550 | 1,325 | 1,325 | ||||
9 Aug | 24367.50 | 698.5 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 698.5 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 698.5 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 698.5 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 698.5 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 698.50 | 0 | 0 | 0 |
For Nifty - strike price 25200 expiring on 31OCT2024
Delta for 25200 CE is -
Historical price for 25200 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -807300 which decreased total open position to 3031275
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -240425 which decreased total open position to 3845450
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 3.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -2593650 which decreased total open position to 4085875
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 7.35, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -2390125 which decreased total open position to 2939475
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 11.45, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -3787375 which decreased total open position to 2708100
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 21.55, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by -2033150 which decreased total open position to 2307825
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 47.1, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by -124700 which decreased total open position to 2572225
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 101, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -141400 which decreased total open position to 2062300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 86.7, which was -61.30 lower than the previous day. The implied volatity was -, the open interest changed by 432250 which increased total open position to 2045075
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 148, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 973650 which increased total open position to 1794150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 208, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 1284975 which increased total open position to 1694825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 261.05, which was 65.55 higher than the previous day. The implied volatity was -, the open interest changed by 1243775 which increased total open position to 1466500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 195.5, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by -6222925 which decreased total open position to 1366950
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 254, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -6931775 which decreased total open position to 1295475
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 270, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by -3864800 which decreased total open position to 1139675
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 309, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by -3258625 which decreased total open position to 916700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 256, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by -2329125 which decreased total open position to 871100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 343.35, which was -161.65 lower than the previous day. The implied volatity was -, the open interest changed by 550875 which increased total open position to 555125
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 505, which was -367.30 lower than the previous day. The implied volatity was -, the open interest changed by 62375 which increased total open position to 284850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 872.3, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 222500
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 907.15, which was -303.50 lower than the previous day. The implied volatity was -, the open interest changed by 73625 which increased total open position to 223725
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1210.65, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 226200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1156.15, which was 107.80 higher than the previous day. The implied volatity was -, the open interest changed by 149475 which increased total open position to 227150
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1048.35, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 223125
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1026.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 218375 which increased total open position to 222900
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1010, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 211350 which increased total open position to 211350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 893.25, which was 223.25 higher than the previous day. The implied volatity was -, the open interest changed by 84325 which increased total open position to 216125
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 670, which was 59.95 higher than the previous day. The implied volatity was -, the open interest changed by 39850 which increased total open position to 198300
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 610.05, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 107050 which increased total open position to 158500
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 642.4, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 161600 which increased total open position to 161600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 635.35, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 125025 which increased total open position to 173000
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 603.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 119275 which increased total open position to 160075
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 600, which was 193.05 higher than the previous day. The implied volatity was -, the open interest changed by 116300 which increased total open position to 161825
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 406.95, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 124775 which increased total open position to 142550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 479.95, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 98275 which increased total open position to 112400
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 448.85, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 92125 which increased total open position to 105225
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 442.7, which was -170.60 lower than the previous day. The implied volatity was -, the open interest changed by 86825 which increased total open position to 98800
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 613.3, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 80975 which increased total open position to 87800
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 632.2, which was -41.70 lower than the previous day. The implied volatity was -, the open interest changed by 69125 which increased total open position to 73800
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 673.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 48400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 673.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 44250 which increased total open position to 45375
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 693, which was 77.85 higher than the previous day. The implied volatity was -, the open interest changed by 42450 which increased total open position to 43425
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 615.15, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 20700
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 558.85, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 14650 which increased total open position to 15075
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 532, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 12250
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 563, which was 91.40 higher than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 10050
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 471.6, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 6025
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 453.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5275
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 444, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 3875
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 421.25, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4275
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 382.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 3300
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 380, which was 106.55 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2125
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 273.45, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1950
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 294.35, which was -108.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1750
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 402.8, which was -295.70 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1325
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 698.5, 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 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 698.5, 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 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 698.5, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 698.5, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 698.5, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 698.50, 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 25200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 729 | -107.85 | 90,600 | 750 | 8,00,675 |
28 Oct | 24339.15 | 836.85 | -148.10 | 1,50,500 | -90,150 | 7,99,850 |
25 Oct | 24180.80 | 984.95 | 252.50 | 1,59,050 | -54,700 | 8,90,000 |
24 Oct | 24399.40 | 732.45 | 10.45 | 1,88,400 | 8,600 | 9,52,750 |
23 Oct | 24435.50 | 722 | 38.85 | 2,60,525 | -66,275 | 9,61,350 |
22 Oct | 24472.10 | 683.15 | 186.70 | 11,46,875 | -69,500 | 11,64,575 |
21 Oct | 24781.10 | 496.45 | 165.45 | 8,43,275 | -75,375 | 12,66,400 |
18 Oct | 24854.05 | 331 | -104.60 | 12,91,525 | -82,575 | 13,47,750 |
17 Oct | 24749.85 | 435.6 | 125.55 | 13,15,100 | -51,175 | 14,48,975 |
16 Oct | 24971.30 | 310.05 | 43.30 | 14,25,475 | 58,300 | 15,00,475 |
15 Oct | 25057.35 | 266.75 | 39.80 | 20,63,000 | 19,000 | 15,45,100 |
14 Oct | 25127.95 | 226.95 | -118.85 | 15,83,125 | 1,61,600 | 15,38,900 |
11 Oct | 24964.25 | 345.8 | 20.80 | 10,74,575 | -67,275 | 13,51,175 |
10 Oct | 24998.45 | 325 | -21.95 | 15,97,325 | 9,13,050 | 14,85,100 |
9 Oct | 24981.95 | 346.95 | -6.05 | 26,11,900 | 12,16,350 | 13,52,700 |
8 Oct | 25013.15 | 353 | -114.20 | 10,94,350 | 1,96,950 | 12,57,025 |
7 Oct | 24795.75 | 467.2 | 117.25 | 21,42,900 | 79,525 | 10,66,475 |
4 Oct | 25014.60 | 349.95 | 118.00 | 35,16,300 | 9,64,325 | 9,77,650 |
3 Oct | 25250.10 | 231.95 | 128.95 | 22,54,825 | 4,14,225 | 8,79,425 |
1 Oct | 25796.90 | 103 | -22.10 | 7,80,925 | -42,500 | 8,70,575 |
30 Sept | 25810.85 | 125.1 | 46.75 | 15,55,175 | 11,78,125 | 12,01,175 |
27 Sept | 26178.95 | 78.35 | -9.90 | 8,19,575 | -20,14,075 | 10,38,900 |
26 Sept | 26216.05 | 88.25 | -32.00 | 12,42,800 | 72,425 | 9,55,725 |
25 Sept | 26004.15 | 120.25 | -29.75 | 8,85,500 | 7,28,525 | 8,86,125 |
24 Sept | 25940.40 | 150 | -21.50 | 3,14,200 | 29,925 | 6,66,075 |
23 Sept | 25939.05 | 171.5 | -17.50 | 6,84,325 | 1,91,575 | 6,40,675 |
20 Sept | 25790.95 | 189 | -54.00 | 7,38,175 | 81,350 | 4,48,800 |
19 Sept | 25415.80 | 243 | -62.90 | 7,19,650 | 2,34,450 | 3,67,825 |
18 Sept | 25377.55 | 305.9 | 31.15 | 2,36,600 | 26,750 | 2,41,375 |
17 Sept | 25418.55 | 274.75 | -1.00 | 1,77,675 | 2,14,350 | 2,19,800 |
16 Sept | 25383.75 | 275.75 | -28.25 | 1,73,125 | -6,900 | 2,26,175 |
13 Sept | 25356.50 | 304 | -35.00 | 1,65,075 | 22,900 | 2,33,275 |
12 Sept | 25388.90 | 339 | -182.55 | 2,80,125 | 41,075 | 2,08,350 |
11 Sept | 24918.45 | 521.55 | 72.05 | 84,850 | 11,475 | 1,67,275 |
10 Sept | 25041.10 | 449.5 | -75.40 | 61,425 | 8,525 | 1,55,825 |
9 Sept | 24936.40 | 524.9 | -64.90 | 31,475 | -7,675 | 1,47,350 |
6 Sept | 24852.15 | 589.8 | 147.40 | 91,650 | -1,400 | 1,54,850 |
5 Sept | 25145.10 | 442.4 | 4.15 | 63,575 | 21,625 | 1,56,650 |
4 Sept | 25198.70 | 438.25 | 37.00 | 1,42,125 | 35,950 | 1,35,025 |
3 Sept | 25279.85 | 401.25 | -6.75 | 41,350 | 5,025 | 99,225 |
2 Sept | 25278.70 | 408 | 36.20 | 1,03,050 | 87,675 | 93,900 |
30 Aug | 25235.90 | 371.8 | -55.20 | 64,575 | 24,600 | 39,575 |
29 Aug | 25151.95 | 427 | -38.00 | 29,100 | 8,125 | 15,000 |
28 Aug | 25052.35 | 465 | -11.40 | 10,950 | 6,650 | 6,800 |
27 Aug | 25017.75 | 476.4 | 6.40 | 5,400 | 1,825 | 5,625 |
26 Aug | 25010.60 | 470 | -97.00 | 7,000 | 2,800 | 3,375 |
23 Aug | 24823.15 | 567 | 17.00 | 125 | 50 | 550 |
22 Aug | 24811.50 | 550 | -84.95 | 600 | 300 | 475 |
21 Aug | 24770.20 | 634.95 | -0.05 | 25 | 0 | 150 |
20 Aug | 24698.85 | 635 | -65.90 | 125 | 25 | 125 |
19 Aug | 24572.65 | 700.9 | -99.10 | 50 | 0 | 100 |
16 Aug | 24541.15 | 800 | -350.00 | 50 | 0 | 50 |
14 Aug | 24143.75 | 1150 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1150 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1150 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1150 | 0.00 | 0 | 0 | 50 |
8 Aug | 24117.00 | 1150 | 0.00 | 0 | 0 | 50 |
7 Aug | 24297.50 | 1150 | 0.00 | 0 | 0 | 50 |
6 Aug | 23992.55 | 1150 | 0.00 | 100 | 0 | 50 |
5 Aug | 24055.60 | 1150 | 495.00 | 100 | 0 | 75 |
2 Aug | 24702.00 | 655.00 | 0 | 0 | 0 |
For Nifty - strike price 25200 expiring on 31OCT2024
Delta for 25200 PE is -
Historical price for 25200 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 729, which was -107.85 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 800675
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 836.85, which was -148.10 lower than the previous day. The implied volatity was -, the open interest changed by -90150 which decreased total open position to 799850
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 984.95, which was 252.50 higher than the previous day. The implied volatity was -, the open interest changed by -54700 which decreased total open position to 890000
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 732.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 952750
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 722, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by -66275 which decreased total open position to 961350
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 683.15, which was 186.70 higher than the previous day. The implied volatity was -, the open interest changed by -69500 which decreased total open position to 1164575
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 496.45, which was 165.45 higher than the previous day. The implied volatity was -, the open interest changed by -75375 which decreased total open position to 1266400
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 331, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by -82575 which decreased total open position to 1347750
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 435.6, which was 125.55 higher than the previous day. The implied volatity was -, the open interest changed by -51175 which decreased total open position to 1448975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 310.05, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 1500475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 266.75, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 1545100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 226.95, which was -118.85 lower than the previous day. The implied volatity was -, the open interest changed by 161600 which increased total open position to 1538900
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 345.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by -67275 which decreased total open position to 1351175
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 325, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 913050 which increased total open position to 1485100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 346.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1216350 which increased total open position to 1352700
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 353, which was -114.20 lower than the previous day. The implied volatity was -, the open interest changed by 196950 which increased total open position to 1257025
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 467.2, which was 117.25 higher than the previous day. The implied volatity was -, the open interest changed by 79525 which increased total open position to 1066475
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 349.95, which was 118.00 higher than the previous day. The implied volatity was -, the open interest changed by 964325 which increased total open position to 977650
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 231.95, which was 128.95 higher than the previous day. The implied volatity was -, the open interest changed by 414225 which increased total open position to 879425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 103, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 870575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 125.1, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 1178125 which increased total open position to 1201175
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 78.35, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by -2014075 which decreased total open position to 1038900
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 88.25, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 72425 which increased total open position to 955725
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 120.25, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 728525 which increased total open position to 886125
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 150, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 666075
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 171.5, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 191575 which increased total open position to 640675
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 189, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 81350 which increased total open position to 448800
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 243, which was -62.90 lower than the previous day. The implied volatity was -, the open interest changed by 234450 which increased total open position to 367825
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 305.9, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 26750 which increased total open position to 241375
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 274.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 214350 which increased total open position to 219800
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 275.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 226175
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 304, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 22900 which increased total open position to 233275
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 339, which was -182.55 lower than the previous day. The implied volatity was -, the open interest changed by 41075 which increased total open position to 208350
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 521.55, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 167275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 449.5, which was -75.40 lower than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 155825
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 524.9, which was -64.90 lower than the previous day. The implied volatity was -, the open interest changed by -7675 which decreased total open position to 147350
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 589.8, which was 147.40 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 154850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 442.4, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 21625 which increased total open position to 156650
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 438.25, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 35950 which increased total open position to 135025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 401.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 99225
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 408, which was 36.20 higher than the previous day. The implied volatity was -, the open interest changed by 87675 which increased total open position to 93900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 371.8, which was -55.20 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 39575
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 427, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 15000
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 465, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6800
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 476.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 5625
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 470, which was -97.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3375
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 567, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 550
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 550, which was -84.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 475
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 634.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 635, which was -65.90 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 125
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 700.9, which was -99.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 800, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1150, 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 1150, 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 1150, 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 1150, 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 1150, 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 1150, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1150, 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 1150, which was 495.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 655.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0