NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.6 | 0.10 | 1,17,64,450 | -4,25,850 | 25,87,600 | ||||
28 Oct | 24339.15 | 1.5 | -0.85 | 1,50,44,375 | 11,850 | 30,35,225 | ||||
25 Oct | 24180.80 | 2.35 | -2.80 | 2,25,99,800 | -12,50,100 | 30,23,375 | ||||
24 Oct | 24399.40 | 5.15 | -2.85 | 56,35,700 | -19,13,250 | 21,97,875 | ||||
23 Oct | 24435.50 | 8 | -8.85 | 43,05,075 | -25,55,800 | 16,57,225 | ||||
22 Oct | 24472.10 | 16.85 | -17.30 | 55,63,050 | -28,79,900 | 14,30,775 | ||||
21 Oct | 24781.10 | 34.15 | -38.25 | 44,70,050 | -12,07,900 | 15,40,525 | ||||
18 Oct | 24854.05 | 72.4 | 8.30 | 43,63,900 | -68,31,800 | 14,28,850 | ||||
17 Oct | 24749.85 | 64.1 | -47.60 | 29,80,550 | -60,07,100 | 14,17,600 | ||||
16 Oct | 24971.30 | 111.7 | -51.65 | 19,59,350 | -38,30,500 | 11,65,750 | ||||
15 Oct | 25057.35 | 163.35 | -47.60 | 13,66,625 | 5,96,400 | 11,08,350 | ||||
14 Oct | 25127.95 | 210.95 | 54.95 | 12,75,425 | -21,69,325 | 10,50,025 | ||||
|
||||||||||
11 Oct | 24964.25 | 156 | -50.00 | 11,31,450 | 15,350 | 10,23,225 | ||||
10 Oct | 24998.45 | 206 | -20.90 | 8,58,975 | 2,00,900 | 10,17,625 | ||||
9 Oct | 24981.95 | 226.9 | -29.20 | 18,78,575 | -32,21,000 | 9,61,450 | ||||
8 Oct | 25013.15 | 256.1 | 46.15 | 9,77,250 | -60,125 | 8,62,800 | ||||
7 Oct | 24795.75 | 209.95 | -79.05 | 19,50,625 | 7,42,925 | 9,25,550 | ||||
4 Oct | 25014.60 | 289 | -141.00 | 29,81,550 | 7,64,000 | 7,72,300 | ||||
3 Oct | 25250.10 | 430 | -353.65 | 7,46,500 | 3,06,100 | 3,06,825 | ||||
1 Oct | 25796.90 | 783.65 | -33.30 | 16,000 | 1,62,575 | 1,62,575 | ||||
30 Sept | 25810.85 | 816.95 | -303.90 | 23,600 | 1,62,325 | 1,63,050 | ||||
27 Sept | 26178.95 | 1120.85 | 60.85 | 21,400 | 1,68,475 | 1,68,475 | ||||
26 Sept | 26216.05 | 1060 | 99.20 | 68,075 | 1,70,850 | 1,70,850 | ||||
25 Sept | 26004.15 | 960.8 | 10.80 | 19,625 | 1,76,575 | 1,77,050 | ||||
24 Sept | 25940.40 | 950 | 27.10 | 47,250 | 1,78,200 | 1,78,200 | ||||
23 Sept | 25939.05 | 922.9 | 132.85 | 35,075 | -11,050 | 1,77,350 | ||||
20 Sept | 25790.95 | 790.05 | 189.05 | 2,41,975 | 1,87,700 | 1,88,100 | ||||
19 Sept | 25415.80 | 601 | 55.95 | 2,00,075 | 18,975 | 1,75,925 | ||||
18 Sept | 25377.55 | 545.05 | -32.95 | 1,85,625 | 1,56,750 | 1,56,825 | ||||
17 Sept | 25418.55 | 578 | 11.85 | 89,900 | 1,38,300 | 1,38,300 | ||||
16 Sept | 25383.75 | 566.15 | 20.05 | 1,14,825 | 1,35,325 | 1,35,325 | ||||
13 Sept | 25356.50 | 546.1 | 17.05 | 2,62,250 | 51,625 | 1,62,175 | ||||
12 Sept | 25388.90 | 529.05 | 153.85 | 2,22,300 | 4,275 | 1,10,025 | ||||
11 Sept | 24918.45 | 375.2 | -51.00 | 63,300 | 93,100 | 1,06,450 | ||||
10 Sept | 25041.10 | 426.2 | 24.70 | 74,000 | 7,000 | 97,350 | ||||
9 Sept | 24936.40 | 401.5 | 19.20 | 46,950 | 74,625 | 90,525 | ||||
6 Sept | 24852.15 | 382.3 | -172.90 | 94,925 | 11,125 | 84,400 | ||||
5 Sept | 25145.10 | 555.2 | -13.90 | 34,625 | 4,800 | 73,350 | ||||
4 Sept | 25198.70 | 569.1 | -41.25 | 47,025 | 53,975 | 65,350 | ||||
3 Sept | 25279.85 | 610.35 | -1.65 | 45,100 | 60,450 | 63,600 | ||||
2 Sept | 25278.70 | 612 | -14.00 | 55,625 | 19,200 | 55,475 | ||||
30 Aug | 25235.90 | 626 | 85.95 | 46,800 | 14,375 | 38,000 | ||||
29 Aug | 25151.95 | 540.05 | 40.05 | 9,550 | 500 | 23,600 | ||||
28 Aug | 25052.35 | 500 | 22.00 | 10,175 | 5,650 | 23,075 | ||||
27 Aug | 25017.75 | 478 | -11.95 | 12,725 | 6,150 | 17,250 | ||||
26 Aug | 25010.60 | 489.95 | 75.70 | 10,900 | 2,400 | 11,075 | ||||
23 Aug | 24823.15 | 414.25 | 12.25 | 7,500 | 2,000 | 8,650 | ||||
22 Aug | 24811.50 | 402 | 15.70 | 1,450 | 625 | 6,550 | ||||
21 Aug | 24770.20 | 386.3 | 6.40 | 525 | 200 | 5,900 | ||||
20 Aug | 24698.85 | 379.9 | 38.90 | 1,100 | 350 | 5,700 | ||||
19 Aug | 24572.65 | 341 | -14.00 | 2,225 | 475 | 5,550 | ||||
16 Aug | 24541.15 | 355 | 106.65 | 3,975 | 700 | 5,075 | ||||
14 Aug | 24143.75 | 248.35 | -19.60 | 3,725 | 1,875 | 4,475 | ||||
13 Aug | 24139.00 | 267.95 | -73.05 | 1,425 | -300 | 2,700 | ||||
12 Aug | 24347.00 | 341 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 341 | 41.00 | 50 | 0 | 3,000 | ||||
8 Aug | 24117.00 | 300 | -57.75 | 1,050 | 225 | 2,925 | ||||
7 Aug | 24297.50 | 357.75 | 79.75 | 400 | 175 | 2,750 | ||||
6 Aug | 23992.55 | 278 | -32.00 | 1,675 | 725 | 2,150 | ||||
5 Aug | 24055.60 | 310 | -160.00 | 2,050 | 1,050 | 1,325 | ||||
2 Aug | 24702.00 | 470.00 | 25 | 0 | 225 |
For Nifty - strike price 25300 expiring on 31OCT2024
Delta for 25300 CE is -
Historical price for 25300 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -425850 which decreased total open position to 2587600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 3035225
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1250100 which decreased total open position to 3023375
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 5.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1913250 which decreased total open position to 2197875
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 8, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -2555800 which decreased total open position to 1657225
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 16.85, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by -2879900 which decreased total open position to 1430775
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 34.15, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by -1207900 which decreased total open position to 1540525
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 72.4, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -6831800 which decreased total open position to 1428850
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 64.1, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by -6007100 which decreased total open position to 1417600
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 111.7, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by -3830500 which decreased total open position to 1165750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 163.35, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by 596400 which increased total open position to 1108350
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 210.95, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by -2169325 which decreased total open position to 1050025
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 156, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 15350 which increased total open position to 1023225
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 206, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 200900 which increased total open position to 1017625
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 226.9, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by -3221000 which decreased total open position to 961450
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 256.1, which was 46.15 higher than the previous day. The implied volatity was -, the open interest changed by -60125 which decreased total open position to 862800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 209.95, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 742925 which increased total open position to 925550
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 289, which was -141.00 lower than the previous day. The implied volatity was -, the open interest changed by 764000 which increased total open position to 772300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 430, which was -353.65 lower than the previous day. The implied volatity was -, the open interest changed by 306100 which increased total open position to 306825
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 783.65, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 162575 which increased total open position to 162575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 816.95, which was -303.90 lower than the previous day. The implied volatity was -, the open interest changed by 162325 which increased total open position to 163050
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 1120.85, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by 168475 which increased total open position to 168475
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 1060, which was 99.20 higher than the previous day. The implied volatity was -, the open interest changed by 170850 which increased total open position to 170850
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 960.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 176575 which increased total open position to 177050
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 950, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 178200
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 922.9, which was 132.85 higher than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 177350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 790.05, which was 189.05 higher than the previous day. The implied volatity was -, the open interest changed by 187700 which increased total open position to 188100
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 601, which was 55.95 higher than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 175925
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 545.05, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 156750 which increased total open position to 156825
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 578, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 138300 which increased total open position to 138300
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 566.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 135325 which increased total open position to 135325
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 546.1, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 162175
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 529.05, which was 153.85 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 110025
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 375.2, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 93100 which increased total open position to 106450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 426.2, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 97350
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 401.5, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 74625 which increased total open position to 90525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 382.3, which was -172.90 lower than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 84400
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 555.2, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 73350
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 569.1, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 53975 which increased total open position to 65350
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 610.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 60450 which increased total open position to 63600
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 612, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 55475
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 626, which was 85.95 higher than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 38000
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 540.05, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 23600
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 500, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 23075
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 478, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 17250
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 489.95, which was 75.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11075
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 414.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8650
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 402, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 6550
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 386.3, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 5900
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 379.9, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5700
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 341, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 5550
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 355, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5075
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 248.35, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4475
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 267.95, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2700
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 341, 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 341, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 300, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2925
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 357.75, which was 79.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2750
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 278, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 2150
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 310, which was -160.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1325
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 470.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
NIFTY 25300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 827.4 | -111.40 | 39,725 | -8,725 | 5,89,875 |
28 Oct | 24339.15 | 938.8 | -144.20 | 1,28,125 | -15,925 | 5,98,750 |
25 Oct | 24180.80 | 1083 | 248.00 | 1,18,675 | -16,375 | 6,14,675 |
24 Oct | 24399.40 | 835 | 7.75 | 2,31,625 | -29,300 | 6,32,275 |
23 Oct | 24435.50 | 827.25 | 49.80 | 99,950 | -6,775 | 6,61,625 |
22 Oct | 24472.10 | 777.45 | 193.50 | 3,94,775 | -39,325 | 6,67,675 |
21 Oct | 24781.10 | 583.95 | 180.15 | 2,38,425 | -7,500 | 7,07,625 |
18 Oct | 24854.05 | 403.8 | -115.20 | 4,16,500 | 2,58,325 | 7,14,750 |
17 Oct | 24749.85 | 519 | 146.20 | 4,83,775 | 2,49,650 | 8,38,375 |
16 Oct | 24971.30 | 372.8 | 53.80 | 15,11,175 | 1,82,450 | 9,47,900 |
15 Oct | 25057.35 | 319 | 46.05 | 10,36,825 | 9,56,425 | 10,14,425 |
14 Oct | 25127.95 | 272.95 | -135.80 | 10,25,300 | 3,97,450 | 9,01,500 |
11 Oct | 24964.25 | 408.75 | 37.75 | 6,56,375 | 6,50,675 | 11,36,075 |
10 Oct | 24998.45 | 371 | -24.05 | 8,54,925 | 10,06,275 | 12,19,700 |
9 Oct | 24981.95 | 395.05 | -6.10 | 22,72,225 | 13,38,675 | 14,70,775 |
8 Oct | 25013.15 | 401.15 | -111.45 | 5,54,800 | 8,79,425 | 10,06,525 |
7 Oct | 24795.75 | 512.6 | 123.20 | 13,22,400 | -1,58,000 | 11,33,725 |
4 Oct | 25014.60 | 389.4 | 121.95 | 35,51,500 | 14,49,700 | 14,61,150 |
3 Oct | 25250.10 | 267.45 | 148.90 | 24,13,300 | 4,14,375 | 9,91,025 |
1 Oct | 25796.90 | 118.55 | -26.30 | 6,90,800 | 5,74,125 | 8,21,525 |
30 Sept | 25810.85 | 144.85 | 54.85 | 6,77,175 | 25,375 | 7,97,550 |
27 Sept | 26178.95 | 90 | -7.10 | 5,62,825 | 7,54,475 | 7,73,650 |
26 Sept | 26216.05 | 97.1 | -39.90 | 9,82,600 | 6,93,350 | 7,05,000 |
25 Sept | 26004.15 | 137 | -31.45 | 3,27,625 | 6,95,050 | 7,03,150 |
24 Sept | 25940.40 | 168.45 | -22.45 | 2,66,625 | 6,97,475 | 6,97,475 |
23 Sept | 25939.05 | 190.9 | -19.80 | 5,98,150 | 7,06,150 | 7,12,575 |
20 Sept | 25790.95 | 210.7 | -61.30 | 7,15,550 | 58,525 | 5,03,875 |
19 Sept | 25415.80 | 272 | -66.95 | 7,94,100 | 4,38,975 | 4,44,450 |
18 Sept | 25377.55 | 338.95 | 35.85 | 3,22,025 | 2,14,500 | 2,15,200 |
17 Sept | 25418.55 | 303.1 | -1.90 | 1,82,450 | 2,07,925 | 2,08,600 |
16 Sept | 25383.75 | 305 | -35.55 | 96,175 | 1,44,625 | 1,44,925 |
13 Sept | 25356.50 | 340.55 | -29.45 | 2,63,875 | 1,25,875 | 1,41,400 |
12 Sept | 25388.90 | 370 | -206.00 | 1,59,150 | 21,475 | 79,625 |
11 Sept | 24918.45 | 576 | 79.90 | 27,475 | 2,925 | 58,200 |
10 Sept | 25041.10 | 496.1 | -83.85 | 49,250 | -14,050 | 55,425 |
9 Sept | 24936.40 | 579.95 | -67.00 | 25,350 | 69,400 | 69,400 |
6 Sept | 24852.15 | 646.95 | 165.60 | 75,500 | -1,200 | 75,225 |
5 Sept | 25145.10 | 481.35 | -3.15 | 38,750 | 73,450 | 76,450 |
4 Sept | 25198.70 | 484.5 | 46.00 | 66,925 | 59,575 | 63,750 |
3 Sept | 25279.85 | 438.5 | -5.20 | 47,225 | 16,850 | 66,875 |
2 Sept | 25278.70 | 443.7 | 36.15 | 71,825 | 25,050 | 49,100 |
30 Aug | 25235.90 | 407.55 | -52.45 | 39,850 | 10,900 | 24,000 |
29 Aug | 25151.95 | 460 | -43.80 | 12,050 | 725 | 13,075 |
28 Aug | 25052.35 | 503.8 | -16.20 | 9,225 | 12,250 | 12,425 |
27 Aug | 25017.75 | 520 | 6.65 | 13,000 | 7,125 | 10,625 |
26 Aug | 25010.60 | 513.35 | -108.65 | 5,175 | 3,350 | 3,500 |
23 Aug | 24823.15 | 622 | 15.05 | 125 | 25 | 300 |
22 Aug | 24811.50 | 606.95 | -59.05 | 175 | 75 | 175 |
21 Aug | 24770.20 | 666 | 0.00 | 0 | 50 | 0 |
20 Aug | 24698.85 | 666 | -234.00 | 275 | 150 | 200 |
19 Aug | 24572.65 | 900 | 0.00 | 0 | 50 | 0 |
16 Aug | 24541.15 | 900 | -161.15 | 50 | 0 | 0 |
14 Aug | 24143.75 | 1061.15 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1061.15 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1061.15 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1061.15 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1061.15 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1061.15 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1061.15 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1061.15 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1061.15 | 0 | 0 | 0 |
For Nifty - strike price 25300 expiring on 31OCT2024
Delta for 25300 PE is -
Historical price for 25300 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 827.4, which was -111.40 lower than the previous day. The implied volatity was -, the open interest changed by -8725 which decreased total open position to 589875
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 938.8, which was -144.20 lower than the previous day. The implied volatity was -, the open interest changed by -15925 which decreased total open position to 598750
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1083, which was 248.00 higher than the previous day. The implied volatity was -, the open interest changed by -16375 which decreased total open position to 614675
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 835, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -29300 which decreased total open position to 632275
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 827.25, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -6775 which decreased total open position to 661625
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 777.45, which was 193.50 higher than the previous day. The implied volatity was -, the open interest changed by -39325 which decreased total open position to 667675
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 583.95, which was 180.15 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 707625
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 403.8, which was -115.20 lower than the previous day. The implied volatity was -, the open interest changed by 258325 which increased total open position to 714750
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 519, which was 146.20 higher than the previous day. The implied volatity was -, the open interest changed by 249650 which increased total open position to 838375
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 372.8, which was 53.80 higher than the previous day. The implied volatity was -, the open interest changed by 182450 which increased total open position to 947900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 319, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 956425 which increased total open position to 1014425
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 272.95, which was -135.80 lower than the previous day. The implied volatity was -, the open interest changed by 397450 which increased total open position to 901500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 408.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 650675 which increased total open position to 1136075
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 371, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 1006275 which increased total open position to 1219700
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 395.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1338675 which increased total open position to 1470775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 401.15, which was -111.45 lower than the previous day. The implied volatity was -, the open interest changed by 879425 which increased total open position to 1006525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 512.6, which was 123.20 higher than the previous day. The implied volatity was -, the open interest changed by -158000 which decreased total open position to 1133725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 389.4, which was 121.95 higher than the previous day. The implied volatity was -, the open interest changed by 1449700 which increased total open position to 1461150
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 267.45, which was 148.90 higher than the previous day. The implied volatity was -, the open interest changed by 414375 which increased total open position to 991025
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 118.55, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 574125 which increased total open position to 821525
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 144.85, which was 54.85 higher than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 797550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 90, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 754475 which increased total open position to 773650
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 97.1, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 693350 which increased total open position to 705000
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 137, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 695050 which increased total open position to 703150
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 168.45, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 697475 which increased total open position to 697475
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 190.9, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 706150 which increased total open position to 712575
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 210.7, which was -61.30 lower than the previous day. The implied volatity was -, the open interest changed by 58525 which increased total open position to 503875
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 272, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 438975 which increased total open position to 444450
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 338.95, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 215200
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 303.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 207925 which increased total open position to 208600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 305, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 144625 which increased total open position to 144925
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 340.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 125875 which increased total open position to 141400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 370, which was -206.00 lower than the previous day. The implied volatity was -, the open interest changed by 21475 which increased total open position to 79625
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 576, which was 79.90 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 58200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 496.1, which was -83.85 lower than the previous day. The implied volatity was -, the open interest changed by -14050 which decreased total open position to 55425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 579.95, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 69400 which increased total open position to 69400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 646.95, which was 165.60 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 75225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 481.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 73450 which increased total open position to 76450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 484.5, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 59575 which increased total open position to 63750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 438.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 16850 which increased total open position to 66875
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 443.7, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 49100
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 407.55, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 24000
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 460, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 13075
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 503.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12425
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 520, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 10625
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 513.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 3500
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 622, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 300
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 606.95, which was -59.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 175
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 666, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 666, which was -234.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 200
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 900, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 900, which was -161.15 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, 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 1061.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0