NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25450 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.3 | -0.20 | 17,08,025 | 1,29,225 | 4,06,275 | ||||
28 Oct | 24339.15 | 1.5 | -0.50 | 15,89,650 | -42,825 | 2,78,325 | ||||
25 Oct | 24180.80 | 2 | -1.35 | 29,00,400 | -21,525 | 3,21,150 | ||||
24 Oct | 24399.40 | 3.35 | -1.90 | 7,59,050 | 72,000 | 3,45,250 | ||||
23 Oct | 24435.50 | 5.25 | -6.95 | 8,91,100 | -9,11,425 | 2,72,075 | ||||
22 Oct | 24472.10 | 12.2 | -8.25 | 12,42,350 | 35,875 | 2,45,650 | ||||
21 Oct | 24781.10 | 20.45 | -20.15 | 9,14,325 | 38,225 | 2,10,825 | ||||
18 Oct | 24854.05 | 40.6 | 0.85 | 6,63,700 | -2,65,825 | 1,72,000 | ||||
17 Oct | 24749.85 | 39.75 | -30.60 | 4,64,525 | -24,25,725 | 1,04,000 | ||||
16 Oct | 24971.30 | 70.35 | -37.65 | 3,22,850 | -18,68,425 | 1,15,100 | ||||
15 Oct | 25057.35 | 108 | -35.65 | 1,26,625 | -12,17,125 | 77,700 | ||||
14 Oct | 25127.95 | 143.65 | 41.85 | 1,00,350 | -9,28,100 | 72,975 | ||||
11 Oct | 24964.25 | 101.8 | -45.25 | 1,14,100 | 59,275 | 71,150 | ||||
10 Oct | 24998.45 | 147.05 | -18.65 | 1,07,925 | -88,900 | 56,350 | ||||
9 Oct | 24981.95 | 165.7 | -27.40 | 92,800 | 47,525 | 50,225 | ||||
8 Oct | 25013.15 | 193.1 | 36.50 | 79,650 | -21,500 | 43,675 | ||||
7 Oct | 24795.75 | 156.6 | -67.50 | 1,67,125 | -12,64,275 | 49,375 | ||||
4 Oct | 25014.60 | 224.1 | -135.90 | 2,40,275 | 13,275 | 31,700 | ||||
3 Oct | 25250.10 | 360 | -321.45 | 2,56,300 | 8,575 | 29,475 | ||||
1 Oct | 25796.90 | 681.45 | -18.55 | 5,700 | -4,925 | 11,400 | ||||
30 Sept | 25810.85 | 700 | -299.65 | 1,625 | 700 | 7,000 | ||||
27 Sept | 26178.95 | 999.65 | 66.55 | 625 | -4,100 | 6,300 | ||||
26 Sept | 26216.05 | 933.1 | 94.25 | 1,800 | 6,000 | 6,225 | ||||
25 Sept | 26004.15 | 838.85 | 27.70 | 2,125 | 6,200 | 6,425 | ||||
24 Sept | 25940.40 | 811.15 | 21.05 | 1,600 | -5,225 | 6,075 | ||||
23 Sept | 25939.05 | 790.1 | 98.25 | 4,725 | -4,200 | 6,925 | ||||
20 Sept | 25790.95 | 691.85 | 197.05 | 75,750 | -22,425 | 8,250 | ||||
19 Sept | 25415.80 | 494.8 | 45.25 | 34,800 | -5,575 | 17,275 | ||||
18 Sept | 25377.55 | 449.55 | -35.40 | 18,600 | 11,475 | 11,825 | ||||
17 Sept | 25418.55 | 484.95 | 6.90 | 4,600 | 11,900 | 12,200 | ||||
16 Sept | 25383.75 | 478.05 | 28.30 | 7,700 | 11,850 | 12,325 | ||||
13 Sept | 25356.50 | 449.75 | 6.55 | 9,075 | 1,325 | 11,050 | ||||
12 Sept | 25388.90 | 443.2 | 152.75 | 5,350 | 1,825 | 9,700 | ||||
11 Sept | 24918.45 | 290.45 | -63.05 | 3,875 | 100 | 7,900 | ||||
10 Sept | 25041.10 | 353.5 | 23.50 | 1,850 | 275 | 7,425 | ||||
9 Sept | 24936.40 | 330 | 4.30 | 2,625 | -725 | 7,225 | ||||
6 Sept | 24852.15 | 325.7 | -144.65 | 7,975 | 3,825 | 7,950 | ||||
5 Sept | 25145.10 | 470.35 | -15.60 | 1,200 | -75 | 4,125 | ||||
4 Sept | 25198.70 | 485.95 | -39.85 | 1,225 | 150 | 4,200 | ||||
3 Sept | 25279.85 | 525.8 | 6.45 | 675 | -50 | 4,050 | ||||
2 Sept | 25278.70 | 519.35 | -13.00 | 1,150 | 4,075 | 4,075 | ||||
30 Aug | 25235.90 | 532.35 | 70.85 | 5,075 | 3,775 | 3,775 | ||||
29 Aug | 25151.95 | 461.5 | 126.90 | 775 | -500 | 100 | ||||
28 Aug | 25052.35 | 334.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 334.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 334.6 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
23 Aug | 24823.15 | 334.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 334.6 | -12.90 | 25 | 0 | 600 | ||||
21 Aug | 24770.20 | 347.5 | -45.95 | 600 | 325 | 350 | ||||
20 Aug | 24698.85 | 393.45 | -206.20 | 25 | 0 | 0 | ||||
19 Aug | 24572.65 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 599.65 | 599.65 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25450 expiring on 31OCT2024
Delta for 25450 CE is -
Historical price for 25450 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 129225 which increased total open position to 406275
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -42825 which decreased total open position to 278325
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -21525 which decreased total open position to 321150
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 3.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 345250
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 5.25, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -911425 which decreased total open position to 272075
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 12.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 245650
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 20.45, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 38225 which increased total open position to 210825
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 40.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -265825 which decreased total open position to 172000
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 39.75, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by -2425725 which decreased total open position to 104000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 70.35, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by -1868425 which decreased total open position to 115100
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 108, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by -1217125 which decreased total open position to 77700
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 143.65, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by -928100 which decreased total open position to 72975
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 101.8, which was -45.25 lower than the previous day. The implied volatity was -, the open interest changed by 59275 which increased total open position to 71150
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 147.05, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by -88900 which decreased total open position to 56350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 165.7, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 47525 which increased total open position to 50225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 193.1, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 43675
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 156.6, which was -67.50 lower than the previous day. The implied volatity was -, the open interest changed by -1264275 which decreased total open position to 49375
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 224.1, which was -135.90 lower than the previous day. The implied volatity was -, the open interest changed by 13275 which increased total open position to 31700
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 360, which was -321.45 lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 29475
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 681.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -4925 which decreased total open position to 11400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 700, which was -299.65 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7000
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 999.65, which was 66.55 higher than the previous day. The implied volatity was -, the open interest changed by -4100 which decreased total open position to 6300
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 933.1, which was 94.25 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6225
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 838.85, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6425
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 811.15, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 6075
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 790.1, which was 98.25 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 6925
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 691.85, which was 197.05 higher than the previous day. The implied volatity was -, the open interest changed by -22425 which decreased total open position to 8250
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 494.8, which was 45.25 higher than the previous day. The implied volatity was -, the open interest changed by -5575 which decreased total open position to 17275
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 449.55, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 11825
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 484.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 12200
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 478.05, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 12325
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 449.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 11050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 443.2, which was 152.75 higher than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 9700
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 290.45, which was -63.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 7900
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 353.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 7425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 330, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -725 which decreased total open position to 7225
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 325.7, which was -144.65 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 7950
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 470.35, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4125
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 485.95, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4200
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 525.8, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 4050
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 519.35, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 4075
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 532.35, which was 70.85 higher than the previous day. The implied volatity was -, the open interest changed by 3775 which increased total open position to 3775
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 461.5, which was 126.90 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 334.6, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 334.6, 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 334.6, 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 334.6, 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 334.6, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 347.5, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 350
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 393.45, which was -206.20 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 599.65, 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 599.65, 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 599.65, 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 599.65, 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 599.65, 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 599.65, 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 599.65, 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 599.65, 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 599.65, which was 599.65 higher 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 0, 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 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
NIFTY 25450 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 987.9 | -97.70 | 2,400 | -1,025 | 20,500 |
28 Oct | 24339.15 | 1085.6 | -144.85 | 33,025 | -21,350 | 21,625 |
25 Oct | 24180.80 | 1230.45 | 235.95 | 14,325 | 31,100 | 42,975 |
24 Oct | 24399.40 | 994.5 | 25.00 | 3,850 | 31,050 | 44,175 |
23 Oct | 24435.50 | 969.5 | 46.45 | 1,250 | 30,425 | 44,825 |
22 Oct | 24472.10 | 923.05 | 229.10 | 14,475 | 25,850 | 44,675 |
21 Oct | 24781.10 | 693.95 | 170.55 | 9,350 | 23,950 | 42,550 |
18 Oct | 24854.05 | 523.4 | -112.80 | 10,350 | 24,600 | 43,950 |
17 Oct | 24749.85 | 636.2 | 160.65 | 16,750 | 4,725 | 43,900 |
16 Oct | 24971.30 | 475.55 | 62.85 | 13,625 | 4,675 | 49,175 |
15 Oct | 25057.35 | 412.7 | 60.70 | 15,100 | 42,750 | 49,575 |
14 Oct | 25127.95 | 352 | -146.55 | 29,900 | 1,675 | 49,500 |
11 Oct | 24964.25 | 498.55 | 38.15 | 15,625 | -2,40,825 | 48,575 |
10 Oct | 24998.45 | 460.4 | -70.75 | 38,925 | 47,900 | 48,500 |
9 Oct | 24981.95 | 531.15 | 51.15 | 51,225 | 49,100 | 49,500 |
8 Oct | 25013.15 | 480 | -116.80 | 9,650 | 45,900 | 46,300 |
7 Oct | 24795.75 | 596.8 | 117.75 | 51,850 | 44,275 | 44,725 |
4 Oct | 25014.60 | 479.05 | 163.45 | 1,97,925 | -20,11,300 | 35,100 |
3 Oct | 25250.10 | 315.6 | 163.75 | 3,94,575 | 2,250 | 43,375 |
1 Oct | 25796.90 | 151.85 | -23.40 | 39,625 | -5,06,575 | 40,800 |
30 Sept | 25810.85 | 175.25 | 67.95 | 71,575 | -19,050 | 34,325 |
27 Sept | 26178.95 | 107.3 | -16.80 | 59,750 | 35,850 | 35,850 |
26 Sept | 26216.05 | 124.1 | -39.90 | 46,700 | 24,450 | 26,675 |
25 Sept | 26004.15 | 164 | -32.00 | 14,775 | 19,225 | 19,225 |
24 Sept | 25940.40 | 196 | -28.60 | 14,350 | 12,650 | 19,950 |
23 Sept | 25939.05 | 224.6 | -15.65 | 14,300 | 21,850 | 21,850 |
20 Sept | 25790.95 | 240.25 | -82.80 | 58,325 | -9,750 | 20,550 |
19 Sept | 25415.80 | 323.05 | -76.95 | 37,875 | 1,175 | 17,875 |
18 Sept | 25377.55 | 400 | 43.60 | 22,550 | -100 | 9,075 |
17 Sept | 25418.55 | 356.4 | -3.40 | 9,600 | 500 | 6,375 |
16 Sept | 25383.75 | 359.8 | -43.35 | 4,100 | 450 | 4,500 |
13 Sept | 25356.50 | 403.15 | -29.70 | 7,325 | 3,600 | 4,025 |
12 Sept | 25388.90 | 432.85 | -194.15 | 2,725 | 1,800 | 1,800 |
11 Sept | 24918.45 | 627 | -75.50 | 425 | 400 | 400 |
10 Sept | 25041.10 | 702.5 | 0.00 | 0 | -75 | 0 |
9 Sept | 24936.40 | 702.5 | -14.05 | 75 | 425 | 425 |
6 Sept | 24852.15 | 716.55 | 174.70 | 1,200 | 500 | 500 |
5 Sept | 25145.10 | 541.85 | 25.45 | 475 | 600 | 600 |
4 Sept | 25198.70 | 516.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 516.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 516.4 | 47.15 | 150 | 100 | 700 |
30 Aug | 25235.90 | 469.25 | -55.40 | 725 | 575 | 575 |
29 Aug | 25151.95 | 524.65 | -625.60 | 25 | 0 | 0 |
28 Aug | 25052.35 | 1150.25 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1150.25 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1150.25 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1150.25 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1150.25 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1150.25 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1150.25 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1150.25 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1150.25 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1150.25 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1150.25 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1150.25 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1150.25 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1150.25 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1150.25 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1150.25 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1150.25 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1150.25 | 0 | 0 | 0 |
For Nifty - strike price 25450 expiring on 31OCT2024
Delta for 25450 PE is -
Historical price for 25450 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 987.9, which was -97.70 lower than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 20500
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1085.6, which was -144.85 lower than the previous day. The implied volatity was -, the open interest changed by -21350 which decreased total open position to 21625
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1230.45, which was 235.95 higher than the previous day. The implied volatity was -, the open interest changed by 31100 which increased total open position to 42975
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 994.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 44175
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 969.5, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 30425 which increased total open position to 44825
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 923.05, which was 229.10 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 44675
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 693.95, which was 170.55 higher than the previous day. The implied volatity was -, the open interest changed by 23950 which increased total open position to 42550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 523.4, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 43950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 636.2, which was 160.65 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 43900
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 475.55, which was 62.85 higher than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 49175
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 412.7, which was 60.70 higher than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 49575
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 352, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 49500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 498.55, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by -240825 which decreased total open position to 48575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 460.4, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 47900 which increased total open position to 48500
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 531.15, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by 49100 which increased total open position to 49500
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 480, which was -116.80 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 46300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 596.8, which was 117.75 higher than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 44725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 479.05, which was 163.45 higher than the previous day. The implied volatity was -, the open interest changed by -2011300 which decreased total open position to 35100
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 315.6, which was 163.75 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 43375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 151.85, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by -506575 which decreased total open position to 40800
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 175.25, which was 67.95 higher than the previous day. The implied volatity was -, the open interest changed by -19050 which decreased total open position to 34325
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 107.3, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 35850 which increased total open position to 35850
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 124.1, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 26675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 164, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 19225 which increased total open position to 19225
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 196, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 19950
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 224.6, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 21850 which increased total open position to 21850
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 240.25, which was -82.80 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 20550
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 323.05, which was -76.95 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 17875
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 400, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9075
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 356.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6375
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 359.8, which was -43.35 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 403.15, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4025
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 432.85, which was -194.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 627, which was -75.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 702.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 702.5, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 716.55, which was 174.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 541.85, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 516.4, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 516.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 516.4, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 469.25, which was -55.40 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 575
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 524.65, which was -625.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1150.25, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, 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 1150.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0