NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25250 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.35 | -0.25 | 39,88,075 | -23,000 | 5,65,025 | ||||
28 Oct | 24339.15 | 1.6 | -0.90 | 60,08,975 | -1,85,875 | 5,91,400 | ||||
25 Oct | 24180.80 | 2.5 | -3.50 | 61,94,500 | -18,38,825 | 7,77,275 | ||||
24 Oct | 24399.40 | 6 | -3.00 | 15,31,425 | -8,64,500 | 5,40,925 | ||||
23 Oct | 24435.50 | 9 | -9.65 | 13,61,400 | -25,12,800 | 4,07,175 | ||||
22 Oct | 24472.10 | 18.65 | -22.80 | 15,79,350 | -18,25,125 | 3,10,525 | ||||
21 Oct | 24781.10 | 41.45 | -45.05 | 8,93,675 | -9,11,225 | 2,58,550 | ||||
18 Oct | 24854.05 | 86.5 | 10.55 | 6,41,975 | -3,76,950 | 2,22,250 | ||||
17 Oct | 24749.85 | 75.95 | -54.25 | 4,28,425 | -2,04,050 | 2,05,850 | ||||
16 Oct | 24971.30 | 130.2 | -55.00 | 2,99,700 | 1,100 | 1,39,150 | ||||
15 Oct | 25057.35 | 185.2 | -60.35 | 2,12,050 | 49,850 | 1,30,975 | ||||
14 Oct | 25127.95 | 245.55 | 69.65 | 1,77,250 | 70,475 | 1,30,850 | ||||
11 Oct | 24964.25 | 175.9 | -54.10 | 1,65,950 | 81,850 | 1,04,475 | ||||
10 Oct | 24998.45 | 230 | -20.00 | 1,78,300 | 81,575 | 97,550 | ||||
9 Oct | 24981.95 | 250 | -32.30 | 2,31,550 | 80,425 | 90,475 | ||||
8 Oct | 25013.15 | 282.3 | 27.45 | 1,01,500 | -16,16,800 | 77,600 | ||||
7 Oct | 24795.75 | 254.85 | -64.50 | 1,85,800 | 75,900 | 82,775 | ||||
4 Oct | 25014.60 | 319.35 | -156.25 | 3,09,175 | -3,86,100 | 59,925 | ||||
3 Oct | 25250.10 | 475.6 | -334.45 | 84,450 | 15,900 | 32,400 | ||||
1 Oct | 25796.90 | 810.05 | -69.20 | 4,200 | 2,625 | 14,850 | ||||
30 Sept | 25810.85 | 879.25 | -297.75 | 700 | 11,375 | 12,225 | ||||
27 Sept | 26178.95 | 1177 | 71.35 | 650 | -75 | 12,075 | ||||
26 Sept | 26216.05 | 1105.65 | 121.90 | 9,425 | 12,450 | 12,450 | ||||
25 Sept | 26004.15 | 983.75 | -9.95 | 825 | 5,275 | 15,950 | ||||
24 Sept | 25940.40 | 993.7 | 31.20 | 1,075 | 15,300 | 16,150 | ||||
23 Sept | 25939.05 | 962.5 | 129.45 | 5,275 | 1,225 | 16,225 | ||||
20 Sept | 25790.95 | 833.05 | 193.40 | 8,150 | 850 | 15,175 | ||||
19 Sept | 25415.80 | 639.65 | 66.10 | 10,250 | 13,450 | 14,100 | ||||
18 Sept | 25377.55 | 573.55 | -38.70 | 4,775 | 10,325 | 10,375 | ||||
17 Sept | 25418.55 | 612.25 | 7.25 | 3,375 | 11,650 | 12,100 | ||||
16 Sept | 25383.75 | 605 | 30.10 | 3,000 | 12,000 | 12,450 | ||||
13 Sept | 25356.50 | 574.9 | 14.90 | 7,225 | 13,025 | 13,400 | ||||
12 Sept | 25388.90 | 560 | 182.15 | 12,150 | -1,625 | 12,075 | ||||
11 Sept | 24918.45 | 377.85 | -74.15 | 3,000 | 275 | 13,700 | ||||
10 Sept | 25041.10 | 452 | 29.70 | 3,750 | 9,325 | 12,525 | ||||
9 Sept | 24936.40 | 422.3 | 3.00 | 8,375 | 12,575 | 12,625 | ||||
6 Sept | 24852.15 | 419.3 | -159.05 | 5,025 | 2,550 | 6,575 | ||||
5 Sept | 25145.10 | 578.35 | -18.25 | 3,900 | 2,100 | 4,075 | ||||
4 Sept | 25198.70 | 596.6 | -49.00 | 2,175 | 3,075 | 4,100 | ||||
3 Sept | 25279.85 | 645.6 | 8.35 | 3,300 | 3,450 | 4,175 | ||||
2 Sept | 25278.70 | 637.25 | -22.75 | 3,425 | 3,350 | 4,000 | ||||
30 Aug | 25235.90 | 660 | 70.35 | 9,625 | 1,725 | 4,000 | ||||
29 Aug | 25151.95 | 589.65 | 69.65 | 3,925 | 2,350 | 2,375 | ||||
28 Aug | 25052.35 | 520 | -2.55 | 1,150 | 300 | 3,275 | ||||
27 Aug | 25017.75 | 522.55 | -18.05 | 250 | 100 | 2,900 | ||||
26 Aug | 25010.60 | 540.6 | 158.10 | 4,675 | 2,800 | 2,800 | ||||
23 Aug | 24823.15 | 382.5 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 382.5 | 0.00 | 0 | 50 | 0 | ||||
21 Aug | 24770.20 | 382.5 | -295.35 | 50 | 25 | 25 | ||||
20 Aug | 24698.85 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
5 Aug | 24055.60 | 677.85 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 677.85 | 0 | 0 | 0 |
For Nifty - strike price 25250 expiring on 31OCT2024
Delta for 25250 CE is -
Historical price for 25250 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 565025
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -185875 which decreased total open position to 591400
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1838825 which decreased total open position to 777275
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -864500 which decreased total open position to 540925
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 9, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -2512800 which decreased total open position to 407175
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 18.65, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by -1825125 which decreased total open position to 310525
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 41.45, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by -911225 which decreased total open position to 258550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 86.5, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -376950 which decreased total open position to 222250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 75.95, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by -204050 which decreased total open position to 205850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 130.2, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 139150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 185.2, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by 49850 which increased total open position to 130975
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 245.55, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 70475 which increased total open position to 130850
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 175.9, which was -54.10 lower than the previous day. The implied volatity was -, the open interest changed by 81850 which increased total open position to 104475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 230, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 81575 which increased total open position to 97550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 250, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 80425 which increased total open position to 90475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 282.3, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by -1616800 which decreased total open position to 77600
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 254.85, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 82775
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 319.35, which was -156.25 lower than the previous day. The implied volatity was -, the open interest changed by -386100 which decreased total open position to 59925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 475.6, which was -334.45 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 32400
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 810.05, which was -69.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 14850
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 879.25, which was -297.75 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 12225
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1177, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 12075
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1105.65, which was 121.90 higher than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 12450
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 983.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 15950
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 993.7, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 16150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 962.5, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 16225
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 833.05, which was 193.40 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 15175
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 639.65, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by 13450 which increased total open position to 14100
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 573.55, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 10375
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 612.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 11650 which increased total open position to 12100
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 605, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12450
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 574.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 13025 which increased total open position to 13400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 560, which was 182.15 higher than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 12075
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 377.85, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 13700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 452, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by 9325 which increased total open position to 12525
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 422.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 12575 which increased total open position to 12625
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 419.3, which was -159.05 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 6575
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 578.35, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4075
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 596.6, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 4100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 645.6, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 4175
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 637.25, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 4000
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 660, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 4000
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 589.65, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2375
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 520, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3275
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 522.55, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2900
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 540.6, which was 158.10 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 382.5, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 382.5, 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 382.5, which was -295.35 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 677.85, 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 25250 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 784.5 | -106.20 | 6,325 | -1,950 | 1,15,950 |
28 Oct | 24339.15 | 890.7 | -147.55 | 20,925 | -12,625 | 1,18,000 |
25 Oct | 24180.80 | 1038.25 | 245.25 | 50,625 | 1,16,600 | 1,30,625 |
24 Oct | 24399.40 | 793 | 14.05 | 10,050 | 1,38,175 | 1,53,075 |
23 Oct | 24435.50 | 778.95 | 41.95 | 25,000 | 1,39,475 | 1,55,350 |
22 Oct | 24472.10 | 737 | 204.20 | 53,300 | 1,41,850 | 1,61,025 |
21 Oct | 24781.10 | 532.8 | 169.15 | 53,150 | 1,42,150 | 1,63,525 |
18 Oct | 24854.05 | 363.65 | -113.10 | 50,850 | -25,875 | 1,63,250 |
17 Oct | 24749.85 | 476.75 | 135.80 | 49,200 | 1,40,975 | 1,72,975 |
16 Oct | 24971.30 | 340.95 | 44.65 | 65,475 | 1,48,925 | 1,77,925 |
15 Oct | 25057.35 | 296.3 | 48.95 | 83,625 | -1,37,150 | 1,72,275 |
14 Oct | 25127.95 | 247.35 | -124.45 | 1,27,625 | 21,625 | 1,76,150 |
11 Oct | 24964.25 | 371.8 | 27.30 | 66,100 | 1,30,625 | 1,34,175 |
10 Oct | 24998.45 | 344.5 | -27.80 | 58,000 | 6,250 | 1,33,250 |
9 Oct | 24981.95 | 372.3 | -6.05 | 1,48,525 | 1,24,800 | 1,27,425 |
8 Oct | 25013.15 | 378.35 | -110.00 | 47,650 | 1,02,425 | 1,04,375 |
7 Oct | 24795.75 | 488.35 | 116.25 | 1,60,425 | 325 | 1,03,525 |
4 Oct | 25014.60 | 372.1 | 122.20 | 5,03,825 | -2,28,41,025 | 1,03,525 |
3 Oct | 25250.10 | 249.9 | 137.70 | 3,69,575 | -9,27,050 | 1,17,300 |
1 Oct | 25796.90 | 112.2 | -21.45 | 1,03,350 | 17,475 | 70,500 |
30 Sept | 25810.85 | 133.65 | 49.65 | 81,175 | 125 | 47,575 |
27 Sept | 26178.95 | 84 | -9.30 | 31,550 | -2,54,525 | 27,350 |
26 Sept | 26216.05 | 93.3 | -36.25 | 53,500 | -1,37,975 | 21,100 |
25 Sept | 26004.15 | 129.55 | -29.00 | 36,000 | 16,375 | 24,100 |
24 Sept | 25940.40 | 158.55 | -20.75 | 6,450 | 800 | 32,925 |
23 Sept | 25939.05 | 179.3 | -15.00 | 29,150 | 28,250 | 32,200 |
20 Sept | 25790.95 | 194.3 | -61.75 | 29,150 | -3,325 | 26,300 |
19 Sept | 25415.80 | 256.05 | -64.95 | 33,150 | 3,500 | 29,625 |
18 Sept | 25377.55 | 321 | 34.50 | 17,000 | 17,250 | 26,150 |
17 Sept | 25418.55 | 286.5 | -0.85 | 11,325 | 16,625 | 25,475 |
16 Sept | 25383.75 | 287.35 | -33.60 | 5,975 | 875 | 23,050 |
13 Sept | 25356.50 | 320.95 | -32.25 | 17,400 | 1,950 | 22,150 |
12 Sept | 25388.90 | 353.2 | -193.80 | 27,400 | 19,100 | 20,200 |
11 Sept | 24918.45 | 547 | 73.55 | 4,075 | 2,575 | 4,200 |
10 Sept | 25041.10 | 473.45 | -72.00 | 3,650 | 3,750 | 3,750 |
9 Sept | 24936.40 | 545.45 | -64.55 | 725 | 3,125 | 3,125 |
6 Sept | 24852.15 | 610 | 152.90 | 2,850 | 1,425 | 3,350 |
5 Sept | 25145.10 | 457.1 | 0.55 | 1,350 | 1,700 | 3,550 |
4 Sept | 25198.70 | 456.55 | 39.85 | 6,600 | -2,175 | 3,275 |
3 Sept | 25279.85 | 416.7 | -10.95 | 4,675 | 1,225 | 5,650 |
2 Sept | 25278.70 | 427.65 | 31.65 | 5,125 | 1,175 | 4,400 |
30 Aug | 25235.90 | 396 | -52.65 | 4,425 | 3,025 | 3,200 |
29 Aug | 25151.95 | 448.65 | -46.95 | 425 | 200 | 200 |
28 Aug | 25052.35 | 495.6 | -536.75 | 75 | 25 | 25 |
27 Aug | 25017.75 | 1032.35 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1032.35 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1032.35 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1032.35 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1032.35 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1032.35 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1032.35 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1032.35 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1032.35 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1032.35 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1032.35 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1032.35 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1032.35 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1032.35 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1032.35 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1032.35 | 1032.35 | 0 | 0 | 0 |
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25250 expiring on 31OCT2024
Delta for 25250 PE is -
Historical price for 25250 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 784.5, which was -106.20 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 115950
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 890.7, which was -147.55 lower than the previous day. The implied volatity was -, the open interest changed by -12625 which decreased total open position to 118000
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1038.25, which was 245.25 higher than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 130625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 793, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 138175 which increased total open position to 153075
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 778.95, which was 41.95 higher than the previous day. The implied volatity was -, the open interest changed by 139475 which increased total open position to 155350
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 737, which was 204.20 higher than the previous day. The implied volatity was -, the open interest changed by 141850 which increased total open position to 161025
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 532.8, which was 169.15 higher than the previous day. The implied volatity was -, the open interest changed by 142150 which increased total open position to 163525
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 363.65, which was -113.10 lower than the previous day. The implied volatity was -, the open interest changed by -25875 which decreased total open position to 163250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 476.75, which was 135.80 higher than the previous day. The implied volatity was -, the open interest changed by 140975 which increased total open position to 172975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 340.95, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by 148925 which increased total open position to 177925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 296.3, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by -137150 which decreased total open position to 172275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 247.35, which was -124.45 lower than the previous day. The implied volatity was -, the open interest changed by 21625 which increased total open position to 176150
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 371.8, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 130625 which increased total open position to 134175
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 344.5, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 133250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 372.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 127425
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 378.35, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 102425 which increased total open position to 104375
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 488.35, which was 116.25 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 103525
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 372.1, which was 122.20 higher than the previous day. The implied volatity was -, the open interest changed by -22841025 which decreased total open position to 103525
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 249.9, which was 137.70 higher than the previous day. The implied volatity was -, the open interest changed by -927050 which decreased total open position to 117300
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 112.2, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 17475 which increased total open position to 70500
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 133.65, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 47575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 84, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -254525 which decreased total open position to 27350
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 93.3, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by -137975 which decreased total open position to 21100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 129.55, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 16375 which increased total open position to 24100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 158.55, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32925
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 179.3, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 28250 which increased total open position to 32200
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 194.3, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 26300
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 256.05, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 29625
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 321, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 26150
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 286.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 25475
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 287.35, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 23050
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 320.95, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 22150
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 353.2, which was -193.80 lower than the previous day. The implied volatity was -, the open interest changed by 19100 which increased total open position to 20200
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 547, which was 73.55 higher than the previous day. The implied volatity was -, the open interest changed by 2575 which increased total open position to 4200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 473.45, which was -72.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 545.45, which was -64.55 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 610, which was 152.90 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 3350
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 457.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 456.55, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 3275
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 416.7, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 5650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 427.65, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 4400
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 396, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 448.65, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 495.6, which was -536.75 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1032.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1032.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, 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 1032.35, which was 1032.35 higher 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0