NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
| NIFTY 25600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 24466.85 | 1.3 | -0.10 | 53,09,875 | -41,250 | 23,14,375 | ||||
| 28 Oct | 24339.15 | 1.4 | -0.50 | 50,04,825 | -65,975 | 23,53,300 | ||||
| 25 Oct | 24180.80 | 1.9 | -0.65 | 97,71,400 | -2,48,675 | 24,19,275 | ||||
| 24 Oct | 24399.40 | 2.55 | -1.15 | 38,52,425 | -13,08,800 | 16,95,200 | ||||
| 23 Oct | 24435.50 | 3.7 | -4.45 | 21,87,425 | -22,61,750 | 15,00,825 | ||||
| 22 Oct | 24472.10 | 8.15 | -4.55 | 37,85,825 | -21,22,425 | 15,79,375 | ||||
| 21 Oct | 24781.10 | 12.7 | -10.50 | 33,08,075 | -3,87,525 | 15,02,975 | ||||
| 18 Oct | 24854.05 | 23.2 | -3.25 | 33,53,325 | 2,59,575 | 15,83,150 | ||||
| 17 Oct | 24749.85 | 26.45 | -16.85 | 29,80,425 | 7,39,025 | 13,25,775 | ||||
| 16 Oct | 24971.30 | 43.3 | -25.05 | 22,29,150 | 7,73,700 | 13,82,550 | ||||
| 15 Oct | 25057.35 | 68.35 | -25.65 | 13,34,625 | 8,92,025 | 11,83,400 | ||||
| 14 Oct | 25127.95 | 94 | 29.00 | 9,55,425 | 9,14,125 | 10,85,400 | ||||
| 11 Oct | 24964.25 | 65 | -34.85 | 8,52,600 | -59,22,625 | 9,87,275 | ||||
| 10 Oct | 24998.45 | 99.85 | -18.50 | 8,46,900 | -56,04,850 | 9,55,575 | ||||
| 9 Oct | 24981.95 | 118.35 | -18.65 | 17,07,575 | -28,75,025 | 9,51,125 | ||||
| 8 Oct | 25013.15 | 137 | 33.00 | 13,25,300 | -23,61,075 | 10,98,775 | ||||
| 7 Oct | 24795.75 | 104 | -56.05 | 17,63,475 | -22,30,625 | 9,40,325 | ||||
| 4 Oct | 25014.60 | 160.05 | -105.45 | 24,49,125 | 8,26,400 | 9,57,400 | ||||
| 3 Oct | 25250.10 | 265.5 | -294.50 | 24,53,600 | 5,52,275 | 6,81,975 | ||||
| 1 Oct | 25796.90 | 560 | -34.50 | 98,825 | -3,075 | 3,56,100 | ||||
| 30 Sept | 25810.85 | 594.5 | -271.10 | 1,17,725 | 3,48,600 | 3,59,625 | ||||
| 27 Sept | 26178.95 | 865.6 | 47.75 | 37,125 | 68,775 | 3,68,975 | ||||
| 26 Sept | 26216.05 | 817.85 | 97.80 | 1,53,825 | 3,63,350 | 3,72,225 | ||||
| 25 Sept | 26004.15 | 720.05 | 5.80 | 1,64,050 | 3,64,425 | 3,75,650 | ||||
| 24 Sept | 25940.40 | 714.25 | 9.15 | 77,375 | 3,57,850 | 3,70,950 | ||||
| 23 Sept | 25939.05 | 705.1 | 106.90 | 2,73,350 | 1,34,225 | 3,92,350 | ||||
| 20 Sept | 25790.95 | 598.2 | 183.05 | 10,48,325 | 4,41,000 | 4,52,950 | ||||
| 19 Sept | 25415.80 | 415.15 | 53.90 | 7,64,050 | 4,00,175 | 4,05,550 | ||||
| 18 Sept | 25377.55 | 361.25 | -37.75 | 2,91,525 | 1,70,300 | 2,06,250 | ||||
| 17 Sept | 25418.55 | 399 | 4.65 | 1,18,475 | 1,22,075 | 1,50,700 | ||||
| 16 Sept | 25383.75 | 394.35 | 17.45 | 1,02,275 | 1,03,075 | 1,36,500 | ||||
| 13 Sept | 25356.50 | 376.9 | 14.05 | 1,24,000 | 1,10,825 | 1,10,950 | ||||
| 12 Sept | 25388.90 | 362.85 | 137.25 | 1,88,300 | 84,925 | 84,925 | ||||
| 11 Sept | 24918.45 | 225.6 | -64.55 | 50,125 | 76,800 | 76,800 | ||||
| 10 Sept | 25041.10 | 290.15 | 16.50 | 42,100 | 4,350 | 76,775 | ||||
|
|
||||||||||
| 9 Sept | 24936.40 | 273.65 | 2.25 | 62,425 | 72,450 | 72,450 | ||||
| 6 Sept | 24852.15 | 271.4 | -122.05 | 1,55,625 | 65,950 | 66,550 | ||||
| 5 Sept | 25145.10 | 393.45 | -19.70 | 27,100 | 24,700 | 25,150 | ||||
| 4 Sept | 25198.70 | 413.15 | -30.50 | 37,525 | 30,750 | 30,750 | ||||
| 3 Sept | 25279.85 | 443.65 | 1.75 | 6,075 | 15,850 | 15,850 | ||||
| 2 Sept | 25278.70 | 441.9 | -14.10 | 21,200 | 15,550 | 15,550 | ||||
| 30 Aug | 25235.90 | 456 | 72.35 | 9,600 | 14,000 | 14,000 | ||||
| 29 Aug | 25151.95 | 383.65 | 27.40 | 6,925 | 1,000 | 9,275 | ||||
| 28 Aug | 25052.35 | 356.25 | 19.40 | 10,175 | 8,275 | 8,275 | ||||
| 27 Aug | 25017.75 | 336.85 | -22.35 | 4,500 | 3,450 | 3,450 | ||||
| 26 Aug | 25010.60 | 359.2 | -186.30 | 1,975 | 1,800 | 1,800 | ||||
| 23 Aug | 24823.15 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24117.00 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 24297.50 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 23992.55 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 24055.60 | 545.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 24702.00 | 545.50 | 0 | 0 | 0 | |||||
For Nifty - strike price 25600 expiring on 31OCT2024
Delta for 25600 CE is -
Historical price for 25600 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 2314375
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -65975 which decreased total open position to 2353300
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -248675 which decreased total open position to 2419275
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1308800 which decreased total open position to 1695200
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 3.7, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -2261750 which decreased total open position to 1500825
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 8.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -2122425 which decreased total open position to 1579375
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 12.7, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -387525 which decreased total open position to 1502975
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 23.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 259575 which increased total open position to 1583150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 26.45, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 739025 which increased total open position to 1325775
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 43.3, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 773700 which increased total open position to 1382550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 68.35, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 892025 which increased total open position to 1183400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 94, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 914125 which increased total open position to 1085400
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 65, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by -5922625 which decreased total open position to 987275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 99.85, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -5604850 which decreased total open position to 955575
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 118.35, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by -2875025 which decreased total open position to 951125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 137, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -2361075 which decreased total open position to 1098775
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 104, which was -56.05 lower than the previous day. The implied volatity was -, the open interest changed by -2230625 which decreased total open position to 940325
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 160.05, which was -105.45 lower than the previous day. The implied volatity was -, the open interest changed by 826400 which increased total open position to 957400
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 265.5, which was -294.50 lower than the previous day. The implied volatity was -, the open interest changed by 552275 which increased total open position to 681975
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 560, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 356100
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 594.5, which was -271.10 lower than the previous day. The implied volatity was -, the open interest changed by 348600 which increased total open position to 359625
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 865.6, which was 47.75 higher than the previous day. The implied volatity was -, the open interest changed by 68775 which increased total open position to 368975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 817.85, which was 97.80 higher than the previous day. The implied volatity was -, the open interest changed by 363350 which increased total open position to 372225
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 720.05, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 364425 which increased total open position to 375650
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 714.25, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 357850 which increased total open position to 370950
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 705.1, which was 106.90 higher than the previous day. The implied volatity was -, the open interest changed by 134225 which increased total open position to 392350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 598.2, which was 183.05 higher than the previous day. The implied volatity was -, the open interest changed by 441000 which increased total open position to 452950
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 415.15, which was 53.90 higher than the previous day. The implied volatity was -, the open interest changed by 400175 which increased total open position to 405550
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 361.25, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 170300 which increased total open position to 206250
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 399, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 122075 which increased total open position to 150700
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 394.35, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 103075 which increased total open position to 136500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 376.9, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 110825 which increased total open position to 110950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 362.85, which was 137.25 higher than the previous day. The implied volatity was -, the open interest changed by 84925 which increased total open position to 84925
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 225.6, which was -64.55 lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 76800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 290.15, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 76775
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 273.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 72450 which increased total open position to 72450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 271.4, which was -122.05 lower than the previous day. The implied volatity was -, the open interest changed by 65950 which increased total open position to 66550
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 393.45, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 25150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 413.15, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 30750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 443.65, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 15850 which increased total open position to 15850
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 441.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 15550 which increased total open position to 15550
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 456, which was 72.35 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 383.65, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9275
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 356.25, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 8275 which increased total open position to 8275
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 336.85, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 3450
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 359.2, which was -186.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 545.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 545.50, 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 25600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 24466.85 | 1130.95 | -108.60 | 23,075 | -5,225 | 4,21,950 |
| 28 Oct | 24339.15 | 1239.55 | -143.45 | 40,050 | -12,675 | 4,27,250 |
| 25 Oct | 24180.80 | 1383 | 252.05 | 71,925 | -55,400 | 4,39,925 |
| 24 Oct | 24399.40 | 1130.95 | 14.55 | 57,550 | 28,275 | 4,95,350 |
| 23 Oct | 24435.50 | 1116.4 | 51.65 | 22,400 | -3,950 | 4,67,100 |
| 22 Oct | 24472.10 | 1064.75 | 223.25 | 35,600 | -8,100 | 4,71,075 |
| 21 Oct | 24781.10 | 841.5 | 191.50 | 52,950 | -9,150 | 4,79,425 |
| 18 Oct | 24854.05 | 650 | -120.50 | 55,575 | -4,075 | 4,88,700 |
| 17 Oct | 24749.85 | 770.5 | 166.70 | 1,01,150 | 30,400 | 4,91,875 |
| 16 Oct | 24971.30 | 603.8 | 76.50 | 37,475 | -8,150 | 4,61,650 |
| 15 Oct | 25057.35 | 527.3 | 71.55 | 57,175 | 3,850 | 4,69,800 |
| 14 Oct | 25127.95 | 455.75 | -156.25 | 49,175 | -11,325 | 4,66,125 |
| 11 Oct | 24964.25 | 612 | 47.00 | 86,250 | 4,70,000 | 4,79,125 |
| 10 Oct | 24998.45 | 565 | -25.30 | 98,350 | -6,000 | 5,00,400 |
| 9 Oct | 24981.95 | 590.3 | 3.00 | 2,98,625 | -99,125 | 5,06,500 |
| 8 Oct | 25013.15 | 587.3 | -107.75 | 68,200 | -6,100 | 6,05,550 |
| 7 Oct | 24795.75 | 695.05 | 138.45 | 4,65,750 | -74,025 | 6,13,700 |
| 4 Oct | 25014.60 | 556.6 | 164.50 | 14,47,750 | 1,83,325 | 7,73,750 |
| 3 Oct | 25250.10 | 392.1 | 205.30 | 28,96,875 | -43,85,225 | 5,93,025 |
| 1 Oct | 25796.90 | 186.8 | -33.20 | 6,06,700 | -19,76,675 | 6,14,025 |
| 30 Sept | 25810.85 | 220 | 89.50 | 7,68,325 | -27,250 | 5,97,300 |
| 27 Sept | 26178.95 | 130.5 | -12.35 | 5,78,250 | -7,21,075 | 6,18,025 |
| 26 Sept | 26216.05 | 142.85 | -52.15 | 5,84,125 | -8,32,600 | 4,86,925 |
| 25 Sept | 26004.15 | 195 | -39.95 | 5,09,850 | 3,98,825 | 4,67,050 |
| 24 Sept | 25940.40 | 234.95 | -31.95 | 2,71,900 | -86,225 | 4,54,750 |
| 23 Sept | 25939.05 | 266.9 | -18.10 | 5,95,250 | 24,300 | 4,44,825 |
| 20 Sept | 25790.95 | 285 | -96.00 | 12,79,275 | 3,50,800 | 4,20,200 |
| 19 Sept | 25415.80 | 381 | -93.95 | 6,14,050 | 2,35,900 | 2,43,175 |
| 18 Sept | 25377.55 | 474.95 | 45.45 | 1,61,050 | 10,100 | 1,32,425 |
| 17 Sept | 25418.55 | 429.5 | 2.95 | 1,17,750 | 1,27,475 | 1,27,475 |
| 16 Sept | 25383.75 | 426.55 | -41.65 | 99,675 | 78,425 | 78,500 |
| 13 Sept | 25356.50 | 468.2 | -32.00 | 44,175 | 48,200 | 49,000 |
| 12 Sept | 25388.90 | 500.2 | -246.90 | 60,100 | 39,200 | 39,275 |
| 11 Sept | 24918.45 | 747.1 | 90.80 | 3,975 | 18,200 | 18,275 |
| 10 Sept | 25041.10 | 656.3 | -89.05 | 3,950 | 17,075 | 17,150 |
| 9 Sept | 24936.40 | 745.35 | -66.65 | 5,650 | 17,375 | 17,450 |
| 6 Sept | 24852.15 | 812 | 198.55 | 6,475 | 16,800 | 16,875 |
| 5 Sept | 25145.10 | 613.45 | -14.55 | 15,700 | 15,075 | 15,150 |
| 4 Sept | 25198.70 | 628 | 63.20 | 2,625 | 3,325 | 3,400 |
| 3 Sept | 25279.85 | 564.8 | -6.95 | 1,575 | 3,325 | 3,400 |
| 2 Sept | 25278.70 | 571.75 | 39.75 | 4,825 | 3,600 | 3,675 |
| 30 Aug | 25235.90 | 532 | -85.25 | 5,500 | 3,300 | 3,300 |
| 29 Aug | 25151.95 | 617.25 | -43.90 | 600 | 550 | 550 |
| 28 Aug | 25052.35 | 661.15 | -8.85 | 325 | 550 | 550 |
| 27 Aug | 25017.75 | 670 | 3.25 | 25 | 300 | 300 |
| 26 Aug | 25010.60 | 666.75 | -369.80 | 250 | 175 | 175 |
| 23 Aug | 24823.15 | 1036.55 | 0.00 | 25 | 0 | 50 |
| 22 Aug | 24811.50 | 1036.55 | 0.00 | 25 | 0 | 50 |
| 21 Aug | 24770.20 | 1036.55 | 0.00 | 25 | 0 | 50 |
| 20 Aug | 24698.85 | 1036.55 | 0.00 | 25 | 0 | 50 |
| 19 Aug | 24572.65 | 1036.55 | 0.00 | 25 | 0 | 50 |
| 16 Aug | 24541.15 | 1036.55 | -263.45 | 25 | 0 | 75 |
| 14 Aug | 24143.75 | 1300 | -1.05 | 50 | 0 | 25 |
| 13 Aug | 24139.00 | 1301.05 | 57.85 | 25 | 0 | 0 |
| 12 Aug | 24347.00 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24367.50 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24117.00 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 24297.50 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 23992.55 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 24055.60 | 1243.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 24702.00 | 1243.20 | 0 | 0 | 0 | |
For Nifty - strike price 25600 expiring on 31OCT2024
Delta for 25600 PE is -
Historical price for 25600 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1130.95, which was -108.60 lower than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 421950
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1239.55, which was -143.45 lower than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 427250
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1383, which was 252.05 higher than the previous day. The implied volatity was -, the open interest changed by -55400 which decreased total open position to 439925
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1130.95, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 495350
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1116.4, which was 51.65 higher than the previous day. The implied volatity was -, the open interest changed by -3950 which decreased total open position to 467100
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1064.75, which was 223.25 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 471075
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 841.5, which was 191.50 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 479425
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 650, which was -120.50 lower than the previous day. The implied volatity was -, the open interest changed by -4075 which decreased total open position to 488700
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 770.5, which was 166.70 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 491875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 603.8, which was 76.50 higher than the previous day. The implied volatity was -, the open interest changed by -8150 which decreased total open position to 461650
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 527.3, which was 71.55 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 469800
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 455.75, which was -156.25 lower than the previous day. The implied volatity was -, the open interest changed by -11325 which decreased total open position to 466125
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 612, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 479125
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 565, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 500400
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 590.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -99125 which decreased total open position to 506500
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 587.3, which was -107.75 lower than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 605550
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 695.05, which was 138.45 higher than the previous day. The implied volatity was -, the open interest changed by -74025 which decreased total open position to 613700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 556.6, which was 164.50 higher than the previous day. The implied volatity was -, the open interest changed by 183325 which increased total open position to 773750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 392.1, which was 205.30 higher than the previous day. The implied volatity was -, the open interest changed by -4385225 which decreased total open position to 593025
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 186.8, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by -1976675 which decreased total open position to 614025
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 220, which was 89.50 higher than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 597300
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 130.5, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -721075 which decreased total open position to 618025
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 142.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by -832600 which decreased total open position to 486925
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 195, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 398825 which increased total open position to 467050
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 234.95, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -86225 which decreased total open position to 454750
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 266.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 444825
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 285, which was -96.00 lower than the previous day. The implied volatity was -, the open interest changed by 350800 which increased total open position to 420200
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 381, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by 235900 which increased total open position to 243175
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 474.95, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 132425
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 429.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 127475 which increased total open position to 127475
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 426.55, which was -41.65 lower than the previous day. The implied volatity was -, the open interest changed by 78425 which increased total open position to 78500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 468.2, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 48200 which increased total open position to 49000
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 500.2, which was -246.90 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 39275
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 747.1, which was 90.80 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 656.3, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by 17075 which increased total open position to 17150
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 745.35, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 17450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 812, which was 198.55 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16875
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 613.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 15075 which increased total open position to 15150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 628, which was 63.20 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3400
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 564.8, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 571.75, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3675
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 532, which was -85.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 617.25, which was -43.90 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 661.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 670, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 666.75, which was -369.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1036.55, 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 50
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1036.55, 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 50
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1036.55, 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 50
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1036.55, 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 50
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1036.55, 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 50
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1036.55, which was -263.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1300, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1301.05, which was 57.85 higher 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 1243.2, 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 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1243.2, 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 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1243.2, 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 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1243.2, 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 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1243.2, 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 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1243.2, 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 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1243.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
