NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.25 | -0.25 | 2,13,42,375 | 7,44,775 | 74,66,750 | ||||
28 Oct | 24339.15 | 1.5 | -0.75 | 1,74,52,850 | -6,43,100 | 67,30,550 | ||||
25 Oct | 24180.80 | 2.25 | -0.80 | 2,51,86,200 | 2,44,850 | 73,73,650 | ||||
24 Oct | 24399.40 | 3.05 | -1.70 | 1,51,04,500 | 27,74,525 | 74,40,725 | ||||
23 Oct | 24435.50 | 4.75 | -5.50 | 56,70,225 | -5,36,950 | 45,24,650 | ||||
22 Oct | 24472.10 | 10.25 | -7.05 | 76,88,875 | -9,66,125 | 47,62,875 | ||||
21 Oct | 24781.10 | 17.3 | -16.65 | 58,17,325 | 3,27,325 | 45,40,575 | ||||
18 Oct | 24854.05 | 33.95 | -1.35 | 77,69,150 | 12,25,275 | 42,23,850 | ||||
17 Oct | 24749.85 | 35.3 | -24.20 | 60,93,550 | 30,04,675 | 43,91,200 | ||||
16 Oct | 24971.30 | 59.5 | -33.50 | 45,54,975 | 34,42,475 | 44,29,550 | ||||
15 Oct | 25057.35 | 93 | -30.50 | 34,15,875 | 33,96,225 | 41,51,900 | ||||
14 Oct | 25127.95 | 123.5 | 35.50 | 32,31,650 | -6,43,625 | 38,95,725 | ||||
11 Oct | 24964.25 | 88 | -40.75 | 35,60,200 | 37,36,800 | 40,68,200 | ||||
10 Oct | 24998.45 | 128.75 | -21.15 | 41,01,600 | 3,53,325 | 40,92,625 | ||||
9 Oct | 24981.95 | 149.9 | -24.10 | 48,24,875 | 36,14,175 | 37,53,750 | ||||
8 Oct | 25013.15 | 174 | 35.05 | 47,68,450 | 33,43,750 | 34,72,550 | ||||
7 Oct | 24795.75 | 138.95 | -62.05 | 73,69,150 | 33,74,325 | 34,92,125 | ||||
4 Oct | 25014.60 | 201 | -121.50 | 76,43,425 | 32,58,425 | 33,06,850 | ||||
3 Oct | 25250.10 | 322.5 | -307.50 | 59,04,500 | 30,23,150 | 31,31,950 | ||||
1 Oct | 25796.90 | 630 | -28.80 | 4,11,100 | 20,96,775 | 20,99,175 | ||||
30 Sept | 25810.85 | 658.8 | -293.65 | 7,68,450 | 22,76,425 | 22,77,575 | ||||
27 Sept | 26178.95 | 952.45 | 65.25 | 2,98,975 | 21,35,600 | 21,37,050 | ||||
26 Sept | 26216.05 | 887.2 | 90.20 | 5,37,300 | 21,32,900 | 21,34,125 | ||||
25 Sept | 26004.15 | 797 | 7.55 | 3,77,625 | 15,57,550 | 20,82,250 | ||||
24 Sept | 25940.40 | 789.45 | 15.45 | 3,33,425 | 20,52,025 | 20,53,025 | ||||
23 Sept | 25939.05 | 774 | 134.15 | 7,97,075 | 15,06,800 | 20,47,400 | ||||
20 Sept | 25790.95 | 639.85 | 169.85 | 32,18,375 | 4,61,875 | 21,70,575 | ||||
|
||||||||||
19 Sept | 25415.80 | 470 | 20.00 | 22,35,225 | 17,11,325 | 17,13,150 | ||||
18 Sept | 25377.55 | 450 | -1.50 | 13,26,225 | 10,53,025 | 12,67,975 | ||||
17 Sept | 25418.55 | 451.5 | -3.50 | 6,94,675 | 10,75,575 | 11,76,675 | ||||
16 Sept | 25383.75 | 455 | 34.00 | 4,57,075 | 65,500 | 10,64,900 | ||||
13 Sept | 25356.50 | 421 | 11.20 | 5,92,200 | 9,58,950 | 9,98,325 | ||||
12 Sept | 25388.90 | 409.8 | 139.80 | 8,77,575 | 9,25,700 | 9,63,300 | ||||
11 Sept | 24918.45 | 270 | -59.95 | 4,17,600 | 26,975 | 9,43,425 | ||||
10 Sept | 25041.10 | 329.95 | 14.15 | 4,03,600 | 8,94,275 | 9,17,350 | ||||
9 Sept | 24936.40 | 315.8 | 11.80 | 6,74,425 | 8,02,925 | 8,24,325 | ||||
6 Sept | 24852.15 | 304 | -134.00 | 9,13,300 | 6,34,300 | 6,42,225 | ||||
5 Sept | 25145.10 | 438 | -20.55 | 1,46,000 | 4,72,250 | 4,77,000 | ||||
4 Sept | 25198.70 | 458.55 | -31.70 | 2,40,000 | 4,52,400 | 4,55,275 | ||||
3 Sept | 25279.85 | 490.25 | -1.75 | 1,45,350 | 3,97,325 | 3,98,525 | ||||
2 Sept | 25278.70 | 492 | -9.15 | 2,72,775 | 3,87,550 | 3,87,950 | ||||
30 Aug | 25235.90 | 501.15 | 71.15 | 3,20,575 | 3,55,025 | 3,55,025 | ||||
29 Aug | 25151.95 | 430 | 38.80 | 1,91,800 | 21,225 | 3,61,675 | ||||
28 Aug | 25052.35 | 391.2 | 15.20 | 1,45,825 | 3,41,550 | 3,41,550 | ||||
27 Aug | 25017.75 | 376 | -23.00 | 65,250 | 2,96,500 | 2,96,500 | ||||
26 Aug | 25010.60 | 399 | 75.10 | 1,29,500 | 2,86,525 | 2,86,525 | ||||
23 Aug | 24823.15 | 323.9 | 14.90 | 79,300 | 29,750 | 2,61,625 | ||||
22 Aug | 24811.50 | 309 | 18.90 | 88,875 | 3,750 | 2,33,775 | ||||
21 Aug | 24770.20 | 290.1 | -3.00 | 41,125 | 600 | 2,31,175 | ||||
20 Aug | 24698.85 | 293.1 | 28.10 | 55,425 | 14,400 | 2,30,700 | ||||
19 Aug | 24572.65 | 265 | -8.00 | 1,11,300 | 40,800 | 2,16,700 | ||||
16 Aug | 24541.15 | 273 | 83.00 | 77,100 | 8,900 | 1,75,950 | ||||
14 Aug | 24143.75 | 190 | -12.50 | 43,475 | 10,625 | 1,67,375 | ||||
13 Aug | 24139.00 | 202.5 | -51.55 | 49,000 | 16,475 | 1,56,875 | ||||
12 Aug | 24347.00 | 254.05 | -15.95 | 34,600 | 6,925 | 1,40,650 | ||||
9 Aug | 24367.50 | 270 | 39.05 | 38,350 | 8,700 | 1,36,175 | ||||
8 Aug | 24117.00 | 230.95 | -39.05 | 92,050 | 30,000 | 1,27,275 | ||||
7 Aug | 24297.50 | 270 | 48.00 | 42,075 | 16,575 | 97,275 | ||||
6 Aug | 23992.55 | 222 | -26.00 | 56,950 | 6,675 | 80,425 | ||||
5 Aug | 24055.60 | 248 | -134.25 | 77,600 | 18,825 | 74,175 | ||||
2 Aug | 24702.00 | 382.25 | 47,075 | 25,200 | 56,900 |
For Nifty - strike price 25500 expiring on 31OCT2024
Delta for 25500 CE is -
Historical price for 25500 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 744775 which increased total open position to 7466750
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -643100 which decreased total open position to 6730550
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 244850 which increased total open position to 7373650
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 3.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2774525 which increased total open position to 7440725
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 4.75, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -536950 which decreased total open position to 4524650
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 10.25, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -966125 which decreased total open position to 4762875
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 17.3, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 327325 which increased total open position to 4540575
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 33.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1225275 which increased total open position to 4223850
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 35.3, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 3004675 which increased total open position to 4391200
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 59.5, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 3442475 which increased total open position to 4429550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 93, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 3396225 which increased total open position to 4151900
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 123.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by -643625 which decreased total open position to 3895725
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 88, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 3736800 which increased total open position to 4068200
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 128.75, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 353325 which increased total open position to 4092625
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 149.9, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 3614175 which increased total open position to 3753750
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 174, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 3343750 which increased total open position to 3472550
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 138.95, which was -62.05 lower than the previous day. The implied volatity was -, the open interest changed by 3374325 which increased total open position to 3492125
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 201, which was -121.50 lower than the previous day. The implied volatity was -, the open interest changed by 3258425 which increased total open position to 3306850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 322.5, which was -307.50 lower than the previous day. The implied volatity was -, the open interest changed by 3023150 which increased total open position to 3131950
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 630, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 2096775 which increased total open position to 2099175
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 658.8, which was -293.65 lower than the previous day. The implied volatity was -, the open interest changed by 2276425 which increased total open position to 2277575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 952.45, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by 2135600 which increased total open position to 2137050
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 887.2, which was 90.20 higher than the previous day. The implied volatity was -, the open interest changed by 2132900 which increased total open position to 2134125
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 797, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 1557550 which increased total open position to 2082250
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 789.45, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 2052025 which increased total open position to 2053025
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 774, which was 134.15 higher than the previous day. The implied volatity was -, the open interest changed by 1506800 which increased total open position to 2047400
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 639.85, which was 169.85 higher than the previous day. The implied volatity was -, the open interest changed by 461875 which increased total open position to 2170575
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 470, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 1711325 which increased total open position to 1713150
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 450, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1053025 which increased total open position to 1267975
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 451.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 1075575 which increased total open position to 1176675
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 455, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 65500 which increased total open position to 1064900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 421, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 958950 which increased total open position to 998325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 409.8, which was 139.80 higher than the previous day. The implied volatity was -, the open interest changed by 925700 which increased total open position to 963300
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 270, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 26975 which increased total open position to 943425
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 329.95, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 894275 which increased total open position to 917350
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 315.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 802925 which increased total open position to 824325
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 304, which was -134.00 lower than the previous day. The implied volatity was -, the open interest changed by 634300 which increased total open position to 642225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 438, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 472250 which increased total open position to 477000
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 458.55, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 452400 which increased total open position to 455275
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 490.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 397325 which increased total open position to 398525
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 492, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 387550 which increased total open position to 387950
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 501.15, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by 355025 which increased total open position to 355025
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 430, which was 38.80 higher than the previous day. The implied volatity was -, the open interest changed by 21225 which increased total open position to 361675
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 391.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 341550 which increased total open position to 341550
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 376, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 296500 which increased total open position to 296500
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 399, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 286525 which increased total open position to 286525
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 323.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 261625
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 309, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 233775
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 290.1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 231175
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 293.1, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 230700
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 265, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 216700
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 273, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 175950
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 190, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 167375
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 202.5, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 16475 which increased total open position to 156875
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 254.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 6925 which increased total open position to 140650
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 270, which was 39.05 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 136175
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 230.95, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 127275
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 270, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 97275
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 222, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 80425
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 248, which was -134.25 lower than the previous day. The implied volatity was -, the open interest changed by 18825 which increased total open position to 74175
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 382.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 56900
NIFTY 25500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1030.1 | -107.30 | 1,88,950 | -3,250 | 18,55,450 |
28 Oct | 24339.15 | 1137.4 | -146.55 | 5,74,825 | -5,79,275 | 18,75,275 |
25 Oct | 24180.80 | 1283.95 | 257.35 | 7,23,600 | 3,64,600 | 24,54,550 |
24 Oct | 24399.40 | 1026.6 | 5.20 | 3,43,675 | 1,08,175 | 21,09,975 |
23 Oct | 24435.50 | 1021.4 | 47.75 | 1,75,250 | -20,875 | 20,01,725 |
22 Oct | 24472.10 | 973.65 | 216.65 | 4,01,775 | -63,550 | 20,20,900 |
21 Oct | 24781.10 | 757 | 198.45 | 7,59,000 | -77,625 | 20,98,050 |
18 Oct | 24854.05 | 558.55 | -132.35 | 5,51,100 | -1,49,500 | 21,71,725 |
17 Oct | 24749.85 | 690.9 | 170.90 | 12,81,350 | 24,875 | 23,31,750 |
16 Oct | 24971.30 | 520 | 70.00 | 9,45,875 | -94,150 | 23,14,350 |
15 Oct | 25057.35 | 450 | 70.00 | 10,08,475 | -76,175 | 24,12,225 |
14 Oct | 25127.95 | 380 | -147.00 | 9,13,075 | 62,075 | 24,96,400 |
11 Oct | 24964.25 | 527 | 35.00 | 8,44,475 | 18,98,750 | 24,46,975 |
10 Oct | 24998.45 | 492 | -27.00 | 10,56,575 | 22,96,375 | 25,26,975 |
9 Oct | 24981.95 | 519 | 1.00 | 19,06,125 | 10,88,700 | 24,18,375 |
8 Oct | 25013.15 | 518 | -110.00 | 12,59,450 | -1,05,025 | 23,53,525 |
7 Oct | 24795.75 | 628 | 134.70 | 33,32,400 | 25,07,450 | 26,73,400 |
4 Oct | 25014.60 | 493.3 | 148.65 | 63,43,750 | 7,16,450 | 29,89,900 |
3 Oct | 25250.10 | 344.65 | 184.60 | 93,00,375 | 23,43,350 | 33,61,550 |
1 Oct | 25796.90 | 160.05 | -29.85 | 24,44,575 | -45,350 | 30,45,750 |
30 Sept | 25810.85 | 189.9 | 73.75 | 37,84,825 | -16,600 | 31,87,850 |
27 Sept | 26178.95 | 116.15 | -10.15 | 25,54,600 | 3,07,125 | 32,23,800 |
26 Sept | 26216.05 | 126.3 | -48.70 | 29,90,025 | 14,09,225 | 29,19,100 |
25 Sept | 26004.15 | 175 | -36.10 | 13,38,175 | 1,02,150 | 25,54,000 |
24 Sept | 25940.40 | 211.1 | -23.90 | 12,82,575 | 24,36,500 | 24,61,975 |
23 Sept | 25939.05 | 235 | -21.00 | 19,38,650 | 85,525 | 21,96,100 |
20 Sept | 25790.95 | 256 | -81.05 | 44,53,450 | 7,60,450 | 20,59,600 |
19 Sept | 25415.80 | 337.05 | -72.95 | 27,04,800 | 13,99,150 | 14,00,800 |
18 Sept | 25377.55 | 410 | 34.00 | 14,14,850 | 9,80,975 | 9,82,375 |
17 Sept | 25418.55 | 376 | -4.05 | 6,93,550 | 1,43,925 | 8,09,425 |
16 Sept | 25383.75 | 380.05 | -42.95 | 4,50,700 | 6,58,400 | 6,64,550 |
13 Sept | 25356.50 | 423 | -23.00 | 5,34,475 | 1,51,350 | 6,06,500 |
12 Sept | 25388.90 | 446 | -238.00 | 5,70,800 | 71,950 | 4,47,775 |
11 Sept | 24918.45 | 684 | 86.60 | 2,14,600 | 42,025 | 3,75,800 |
10 Sept | 25041.10 | 597.4 | -87.60 | 1,84,900 | 40,175 | 3,33,225 |
9 Sept | 24936.40 | 685 | -65.00 | 1,83,300 | 2,92,475 | 2,92,675 |
6 Sept | 24852.15 | 750 | 184.80 | 2,06,575 | 5,525 | 2,94,425 |
5 Sept | 25145.10 | 565.2 | 1.35 | 78,325 | 18,650 | 2,88,875 |
4 Sept | 25198.70 | 563.85 | 45.85 | 1,27,800 | 12,225 | 2,70,300 |
3 Sept | 25279.85 | 518 | -3.95 | 96,075 | 2,58,175 | 2,58,275 |
2 Sept | 25278.70 | 521.95 | 36.95 | 2,45,925 | 76,300 | 2,58,900 |
30 Aug | 25235.90 | 485 | -63.00 | 1,49,275 | 15,950 | 1,82,175 |
29 Aug | 25151.95 | 548 | -47.05 | 1,17,100 | 28,950 | 1,65,950 |
28 Aug | 25052.35 | 595.05 | -26.90 | 85,850 | 1,36,875 | 1,36,875 |
27 Aug | 25017.75 | 621.95 | 16.95 | 37,725 | 1,00,500 | 1,00,500 |
26 Aug | 25010.60 | 605 | -108.15 | 69,250 | 28,450 | 89,875 |
23 Aug | 24823.15 | 713.15 | 16.35 | 24,225 | -1,100 | 61,375 |
22 Aug | 24811.50 | 696.8 | -45.20 | 19,950 | 6,300 | 62,175 |
21 Aug | 24770.20 | 742 | -65.75 | 15,075 | 5,175 | 55,850 |
20 Aug | 24698.85 | 807.75 | -95.95 | 19,375 | 10,150 | 50,750 |
19 Aug | 24572.65 | 903.7 | -11.35 | 16,900 | 9,625 | 40,600 |
16 Aug | 24541.15 | 915.05 | -309.05 | 5,500 | 475 | 31,000 |
14 Aug | 24143.75 | 1224.1 | -22.55 | 1,700 | -950 | 30,525 |
13 Aug | 24139.00 | 1246.65 | 154.10 | 7,375 | 1,500 | 31,475 |
12 Aug | 24347.00 | 1092.55 | 12.25 | 6,700 | -750 | 29,725 |
9 Aug | 24367.50 | 1080.3 | -220.90 | 5,025 | -125 | 30,475 |
8 Aug | 24117.00 | 1301.2 | 172.80 | 950 | 250 | 30,600 |
7 Aug | 24297.50 | 1128.4 | -217.55 | 1,100 | -300 | 30,350 |
6 Aug | 23992.55 | 1345.95 | 16.30 | 7,225 | -800 | 30,650 |
5 Aug | 24055.60 | 1329.65 | 426.50 | 7,950 | 1,250 | 31,450 |
2 Aug | 24702.00 | 903.15 | 15,800 | -1,925 | 30,200 |
For Nifty - strike price 25500 expiring on 31OCT2024
Delta for 25500 PE is -
Historical price for 25500 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1030.1, which was -107.30 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 1855450
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1137.4, which was -146.55 lower than the previous day. The implied volatity was -, the open interest changed by -579275 which decreased total open position to 1875275
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1283.95, which was 257.35 higher than the previous day. The implied volatity was -, the open interest changed by 364600 which increased total open position to 2454550
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1026.6, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 108175 which increased total open position to 2109975
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1021.4, which was 47.75 higher than the previous day. The implied volatity was -, the open interest changed by -20875 which decreased total open position to 2001725
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 973.65, which was 216.65 higher than the previous day. The implied volatity was -, the open interest changed by -63550 which decreased total open position to 2020900
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 757, which was 198.45 higher than the previous day. The implied volatity was -, the open interest changed by -77625 which decreased total open position to 2098050
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 558.55, which was -132.35 lower than the previous day. The implied volatity was -, the open interest changed by -149500 which decreased total open position to 2171725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 690.9, which was 170.90 higher than the previous day. The implied volatity was -, the open interest changed by 24875 which increased total open position to 2331750
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 520, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -94150 which decreased total open position to 2314350
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 450, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -76175 which decreased total open position to 2412225
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 380, which was -147.00 lower than the previous day. The implied volatity was -, the open interest changed by 62075 which increased total open position to 2496400
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 527, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 1898750 which increased total open position to 2446975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 492, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 2296375 which increased total open position to 2526975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 519, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1088700 which increased total open position to 2418375
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 518, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by -105025 which decreased total open position to 2353525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 628, which was 134.70 higher than the previous day. The implied volatity was -, the open interest changed by 2507450 which increased total open position to 2673400
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 493.3, which was 148.65 higher than the previous day. The implied volatity was -, the open interest changed by 716450 which increased total open position to 2989900
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 344.65, which was 184.60 higher than the previous day. The implied volatity was -, the open interest changed by 2343350 which increased total open position to 3361550
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 160.05, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by -45350 which decreased total open position to 3045750
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 189.9, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 3187850
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 116.15, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 307125 which increased total open position to 3223800
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 126.3, which was -48.70 lower than the previous day. The implied volatity was -, the open interest changed by 1409225 which increased total open position to 2919100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 175, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 102150 which increased total open position to 2554000
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 211.1, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 2436500 which increased total open position to 2461975
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 235, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 85525 which increased total open position to 2196100
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 256, which was -81.05 lower than the previous day. The implied volatity was -, the open interest changed by 760450 which increased total open position to 2059600
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 337.05, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 1399150 which increased total open position to 1400800
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 410, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 980975 which increased total open position to 982375
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 376, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 143925 which increased total open position to 809425
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 380.05, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 658400 which increased total open position to 664550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 423, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 151350 which increased total open position to 606500
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 446, which was -238.00 lower than the previous day. The implied volatity was -, the open interest changed by 71950 which increased total open position to 447775
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 684, which was 86.60 higher than the previous day. The implied volatity was -, the open interest changed by 42025 which increased total open position to 375800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 597.4, which was -87.60 lower than the previous day. The implied volatity was -, the open interest changed by 40175 which increased total open position to 333225
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 685, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 292475 which increased total open position to 292675
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 750, which was 184.80 higher than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 294425
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 565.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 18650 which increased total open position to 288875
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 563.85, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 12225 which increased total open position to 270300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 518, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 258175 which increased total open position to 258275
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 521.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 76300 which increased total open position to 258900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 485, which was -63.00 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 182175
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 548, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 28950 which increased total open position to 165950
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 595.05, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 136875 which increased total open position to 136875
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 621.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 100500 which increased total open position to 100500
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 605, which was -108.15 lower than the previous day. The implied volatity was -, the open interest changed by 28450 which increased total open position to 89875
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 713.15, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 61375
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 696.8, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 62175
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 742, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 55850
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 807.75, which was -95.95 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 50750
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 903.7, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 40600
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 915.05, which was -309.05 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 31000
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1224.1, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 30525
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1246.65, which was 154.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 31475
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1092.55, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 29725
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1080.3, which was -220.90 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 30475
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1301.2, which was 172.80 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 30600
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1128.4, which was -217.55 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 30350
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1345.95, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30650
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1329.65, which was 426.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 31450
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 903.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 30200