NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25550 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.3 | 0.00 | 15,44,275 | 51,375 | 4,11,500 | ||||
28 Oct | 24339.15 | 1.3 | -0.70 | 11,91,125 | -32,850 | 3,58,575 | ||||
25 Oct | 24180.80 | 2 | -0.95 | 27,46,475 | 36,425 | 3,91,425 | ||||
24 Oct | 24399.40 | 2.95 | -1.40 | 7,83,725 | 83,650 | 3,60,325 | ||||
23 Oct | 24435.50 | 4.35 | -5.05 | 7,06,400 | -67,250 | 2,75,850 | ||||
22 Oct | 24472.10 | 9.4 | -3.65 | 12,48,225 | 73,625 | 3,44,500 | ||||
21 Oct | 24781.10 | 13.05 | -14.05 | 7,26,550 | 74,875 | 2,68,500 | ||||
18 Oct | 24854.05 | 27.1 | -3.80 | 6,58,625 | 38,700 | 1,94,300 | ||||
17 Oct | 24749.85 | 30.9 | -19.10 | 3,98,900 | 10,750 | 1,56,125 | ||||
16 Oct | 24971.30 | 50 | -30.20 | 3,14,675 | 13,175 | 1,43,425 | ||||
15 Oct | 25057.35 | 80.2 | -31.35 | 1,73,475 | 23,275 | 1,30,350 | ||||
14 Oct | 25127.95 | 111.55 | 36.55 | 1,05,825 | 4,625 | 1,07,500 | ||||
11 Oct | 24964.25 | 75 | -39.35 | 1,77,475 | -3,38,275 | 1,01,500 | ||||
10 Oct | 24998.45 | 114.35 | -18.85 | 1,22,775 | -9,250 | 88,750 | ||||
9 Oct | 24981.95 | 133.2 | -24.45 | 2,39,575 | -9,650 | 98,000 | ||||
8 Oct | 25013.15 | 157.65 | 34.60 | 97,975 | 2,575 | 78,375 | ||||
7 Oct | 24795.75 | 123.05 | -57.35 | 1,52,500 | 11,750 | 78,100 | ||||
4 Oct | 25014.60 | 180.4 | -117.50 | 1,62,150 | 1,500 | 66,450 | ||||
3 Oct | 25250.10 | 297.9 | -295.10 | 1,90,175 | 65,025 | 65,400 | ||||
1 Oct | 25796.90 | 593 | -37.40 | 16,550 | 40,500 | 49,100 | ||||
30 Sept | 25810.85 | 630.4 | -273.35 | 35,075 | 20,500 | 48,925 | ||||
27 Sept | 26178.95 | 903.75 | 55.65 | 4,800 | 45,150 | 46,500 | ||||
26 Sept | 26216.05 | 848.1 | 82.45 | 5,200 | 46,525 | 46,525 | ||||
25 Sept | 26004.15 | 765.65 | 8.75 | 4,150 | 47,075 | 47,075 | ||||
24 Sept | 25940.40 | 756.9 | 21.50 | 45,350 | 47,300 | 47,575 | ||||
23 Sept | 25939.05 | 735.4 | 122.50 | 10,675 | 8,900 | 12,125 | ||||
20 Sept | 25790.95 | 612.9 | 170.30 | 46,250 | 15,475 | 15,925 | ||||
19 Sept | 25415.80 | 442.6 | 51.15 | 39,150 | 7,550 | 19,750 | ||||
18 Sept | 25377.55 | 391.45 | -33.10 | 22,775 | 10,550 | 12,375 | ||||
17 Sept | 25418.55 | 424.55 | -1.35 | 10,250 | 725 | 10,875 | ||||
16 Sept | 25383.75 | 425.9 | 27.90 | 14,775 | 1,200 | 10,575 | ||||
13 Sept | 25356.50 | 398 | 9.10 | 9,450 | 2,650 | 9,375 | ||||
12 Sept | 25388.90 | 388.9 | 137.75 | 18,400 | 6,625 | 6,725 | ||||
11 Sept | 24918.45 | 251.15 | -56.40 | 3,275 | 9,800 | 11,200 | ||||
10 Sept | 25041.10 | 307.55 | 17.25 | 3,525 | 1,400 | 10,550 | ||||
9 Sept | 24936.40 | 290.3 | 5.25 | 4,000 | 7,750 | 9,150 | ||||
6 Sept | 24852.15 | 285.05 | -134.95 | 11,225 | 6,175 | 8,675 | ||||
5 Sept | 25145.10 | 420 | -13.50 | 1,100 | 900 | 2,475 | ||||
4 Sept | 25198.70 | 433.5 | -41.60 | 1,600 | 925 | 1,600 | ||||
3 Sept | 25279.85 | 475.1 | 3.55 | 175 | 125 | 675 | ||||
2 Sept | 25278.70 | 471.55 | 38.00 | 1,000 | 500 | 675 | ||||
30 Aug | 25235.90 | 433.55 | 31.05 | 25 | 0 | 200 | ||||
29 Aug | 25151.95 | 402.5 | 11.10 | 600 | 75 | 200 | ||||
28 Aug | 25052.35 | 391.4 | 0.00 | 25 | 100 | 100 | ||||
27 Aug | 25017.75 | 391.4 | 0.00 | 0 | 50 | 0 | ||||
26 Aug | 25010.60 | 391.4 | 0.00 | 50 | 0 | 50 | ||||
23 Aug | 24823.15 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 391.4 | 0.00 | 0 | 0 | 50 | ||||
14 Aug | 24143.75 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 391.4 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 391.4 | -17.15 | 25 | 0 | 50 | ||||
8 Aug | 24117.00 | 408.55 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 408.55 | 0.00 | 0 | 25 | 0 | ||||
6 Aug | 23992.55 | 408.55 | -317.65 | 25 | 0 | 25 | ||||
5 Aug | 24055.60 | 726.2 | 0.00 | 0 | 0 | 25 | ||||
|
||||||||||
2 Aug | 24702.00 | 726.20 | 0 | 0 | 0 |
For Nifty - strike price 25550 expiring on 31OCT2024
Delta for 25550 CE is -
Historical price for 25550 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 51375 which increased total open position to 411500
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -32850 which decreased total open position to 358575
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 36425 which increased total open position to 391425
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 83650 which increased total open position to 360325
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 4.35, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -67250 which decreased total open position to 275850
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 9.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 73625 which increased total open position to 344500
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 13.05, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 74875 which increased total open position to 268500
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 27.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 194300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 30.9, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 156125
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 50, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 13175 which increased total open position to 143425
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 80.2, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 130350
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 111.55, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 107500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 75, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by -338275 which decreased total open position to 101500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 114.35, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by -9250 which decreased total open position to 88750
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 133.2, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by -9650 which decreased total open position to 98000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 157.65, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by 2575 which increased total open position to 78375
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 123.05, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 78100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 180.4, which was -117.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 66450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 297.9, which was -295.10 lower than the previous day. The implied volatity was -, the open interest changed by 65025 which increased total open position to 65400
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 593, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 49100
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 630.4, which was -273.35 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 48925
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 903.75, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 46500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 848.1, which was 82.45 higher than the previous day. The implied volatity was -, the open interest changed by 46525 which increased total open position to 46525
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 765.65, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 47075 which increased total open position to 47075
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 756.9, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 47575
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 735.4, which was 122.50 higher than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 12125
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 612.9, which was 170.30 higher than the previous day. The implied volatity was -, the open interest changed by 15475 which increased total open position to 15925
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 442.6, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by 7550 which increased total open position to 19750
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 391.45, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 10550 which increased total open position to 12375
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 424.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 10875
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 425.9, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10575
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 398, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 9375
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 388.9, which was 137.75 higher than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 6725
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 251.15, which was -56.40 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 11200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 307.55, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10550
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 290.3, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 9150
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 285.05, which was -134.95 lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 8675
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 420, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 433.5, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 1600
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 475.1, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 675
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 471.55, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 675
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 433.55, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 402.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 200
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 391.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 391.4, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 391.4, 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 50
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 391.4, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 391.4, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 391.4, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 391.4, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 391.4, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 391.4, 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 50
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 391.4, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 391.4, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 391.4, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 391.4, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 408.55, 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 408.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 408.55, which was -317.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 726.2, 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 25
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 726.20, 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 25550 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1088.95 | -106.05 | 2,400 | -525 | 21,225 |
28 Oct | 24339.15 | 1195 | -136.00 | 10,850 | -5,550 | 21,825 |
25 Oct | 24180.80 | 1331 | 241.00 | 5,800 | 22,200 | 27,375 |
24 Oct | 24399.40 | 1090 | 14.75 | 3,525 | -200 | 28,575 |
23 Oct | 24435.50 | 1075.25 | 53.25 | 2,600 | 200 | 28,800 |
22 Oct | 24472.10 | 1022 | 233.75 | 6,575 | 175 | 28,625 |
21 Oct | 24781.10 | 788.25 | 172.00 | 8,875 | -825 | 28,575 |
18 Oct | 24854.05 | 616.25 | -115.35 | 2,050 | -400 | 29,400 |
17 Oct | 24749.85 | 731.6 | 172.50 | 16,525 | -6,025 | 29,750 |
16 Oct | 24971.30 | 559.1 | 72.35 | 2,250 | -450 | 35,800 |
15 Oct | 25057.35 | 486.75 | 81.10 | 7,000 | 1,475 | 36,250 |
14 Oct | 25127.95 | 405.65 | -167.10 | 10,125 | 575 | 34,375 |
11 Oct | 24964.25 | 572.75 | 45.85 | 9,675 | 33,550 | 33,800 |
10 Oct | 24998.45 | 526.9 | -28.30 | 11,450 | 200 | 35,050 |
9 Oct | 24981.95 | 555.2 | 6.90 | 45,575 | 4,900 | 34,850 |
8 Oct | 25013.15 | 548.3 | -115.40 | 9,175 | 10,925 | 30,025 |
7 Oct | 24795.75 | 663.7 | 143.85 | 28,850 | 30,475 | 30,700 |
4 Oct | 25014.60 | 519.85 | 142.40 | 1,37,550 | -2,47,200 | 38,300 |
3 Oct | 25250.10 | 377.45 | 200.45 | 3,56,550 | 33,725 | 51,650 |
1 Oct | 25796.90 | 177 | -26.30 | 68,975 | 24,850 | 41,300 |
30 Sept | 25810.85 | 203.3 | 70.50 | 1,11,875 | -1,675 | 37,025 |
27 Sept | 26178.95 | 132.8 | -4.40 | 54,075 | -2,09,575 | 37,450 |
26 Sept | 26216.05 | 137.2 | -42.85 | 67,950 | -800 | 25,975 |
25 Sept | 26004.15 | 180.05 | -44.25 | 22,250 | -1,025 | 26,625 |
24 Sept | 25940.40 | 224.3 | -28.50 | 11,150 | -825 | 28,125 |
23 Sept | 25939.05 | 252.8 | -25.50 | 18,600 | 14,150 | 28,975 |
20 Sept | 25790.95 | 278.3 | -83.40 | 80,175 | 15,975 | 25,700 |
19 Sept | 25415.80 | 361.7 | -68.10 | 63,300 | 15,625 | 25,850 |
18 Sept | 25377.55 | 429.8 | 30.15 | 23,050 | 10,100 | 10,200 |
17 Sept | 25418.55 | 399.65 | -4.60 | 12,125 | 1,200 | 5,675 |
16 Sept | 25383.75 | 404.25 | -38.85 | 9,250 | 1,425 | 4,475 |
13 Sept | 25356.50 | 443.1 | -45.20 | 2,800 | 1,575 | 3,050 |
12 Sept | 25388.90 | 488.3 | -209.30 | 775 | -100 | 1,450 |
11 Sept | 24918.45 | 697.6 | -91.40 | 1,850 | 1,450 | 1,450 |
10 Sept | 25041.10 | 789 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 789 | 22.40 | 25 | 0 | 525 |
6 Sept | 24852.15 | 766.6 | 173.65 | 1,400 | -450 | 500 |
5 Sept | 25145.10 | 592.95 | -25.05 | 1,025 | 50 | 75 |
4 Sept | 25198.70 | 618 | -593.80 | 25 | 0 | 0 |
3 Sept | 25279.85 | 1211.8 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1211.8 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1211.8 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1211.8 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1211.8 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1211.8 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1211.8 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1211.8 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1211.8 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1211.8 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1211.8 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1211.8 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1211.8 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1211.8 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1211.8 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1211.8 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1211.8 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1211.8 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1211.8 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1211.8 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1211.8 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1211.80 | 0 | 0 | 0 |
For Nifty - strike price 25550 expiring on 31OCT2024
Delta for 25550 PE is -
Historical price for 25550 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1088.95, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 21225
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1195, which was -136.00 lower than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 21825
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1331, which was 241.00 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 27375
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1090, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 28575
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1075.25, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 28800
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1022, which was 233.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 28625
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 788.25, which was 172.00 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 28575
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 616.25, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29400
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 731.6, which was 172.50 higher than the previous day. The implied volatity was -, the open interest changed by -6025 which decreased total open position to 29750
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 559.1, which was 72.35 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 35800
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 486.75, which was 81.10 higher than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 36250
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 405.65, which was -167.10 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 34375
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 572.75, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 33800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 526.9, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 35050
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 555.2, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 34850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 548.3, which was -115.40 lower than the previous day. The implied volatity was -, the open interest changed by 10925 which increased total open position to 30025
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 663.7, which was 143.85 higher than the previous day. The implied volatity was -, the open interest changed by 30475 which increased total open position to 30700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 519.85, which was 142.40 higher than the previous day. The implied volatity was -, the open interest changed by -247200 which decreased total open position to 38300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 377.45, which was 200.45 higher than the previous day. The implied volatity was -, the open interest changed by 33725 which increased total open position to 51650
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 177, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 41300
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 203.3, which was 70.50 higher than the previous day. The implied volatity was -, the open interest changed by -1675 which decreased total open position to 37025
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 132.8, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -209575 which decreased total open position to 37450
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 137.2, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 25975
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 180.05, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 26625
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 224.3, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 28125
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 252.8, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 14150 which increased total open position to 28975
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 278.3, which was -83.40 lower than the previous day. The implied volatity was -, the open interest changed by 15975 which increased total open position to 25700
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 361.7, which was -68.10 lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 25850
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 429.8, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 10200
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 399.65, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5675
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 404.25, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 4475
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 443.1, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 488.3, which was -209.30 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1450
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 697.6, which was -91.40 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 1450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 789, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 789, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 766.6, which was 173.65 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 500
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 592.95, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 618, which was -593.80 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 1211.8, 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 1211.8, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1211.8, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1211.8, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.8, 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 1211.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0