NIFTY
Nifty
Historical option data for NIFTY
24 Jan 2025 04:11 PM IST
| NIFTY 30JAN2025 25650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.34
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Jan | 23092.20 | 1.05 | -0.55 | 30.09 | 32,215 | 861 | 3,506 | |||
| 23 Jan | 23205.35 | 1.45 | -0.20 | 27.38 | 10,694 | -9 | 2,661 | |||
| 22 Jan | 23155.35 | 1.65 | -1.25 | 26.49 | 15,883 | -2,168 | 2,678 | |||
| 21 Jan | 23024.65 | 2.9 | 0.05 | 27.71 | 13,808 | 4,121 | 4,848 | |||
| 20 Jan | 23344.75 | 2.85 | -0.10 | 23.43 | 297 | -45 | 731 | |||
|
|
||||||||||
| 17 Jan | 23203.20 | 2.95 | -1.05 | 21.62 | 330 | -1 | 781 | |||
| 16 Jan | 23311.80 | 4 | -0.45 | 20.34 | 194 | -6,676 | 782 | |||
| 15 Jan | 23213.20 | 4.45 | -0.80 | 20.91 | 1,018 | -11,335 | 797 | |||
| 14 Jan | 23176.05 | 5.25 | -2.60 | 20.82 | 977 | -433 | 1,054 | |||
| 13 Jan | 23085.95 | 7.85 | 1.70 | 22.33 | 1,161 | 1,275 | 1,488 | |||
| 10 Jan | 23431.50 | 6.15 | -0.35 | 17.14 | 1,640 | -109 | 1,508 | |||
| 9 Jan | 23526.50 | 6.5 | -0.90 | 15.96 | 1,426 | 507 | 1,179 | |||
| 8 Jan | 23688.95 | 7.4 | -0.80 | 14.98 | 1,689 | -238 | 1,186 | |||
| 7 Jan | 23707.90 | 8.2 | -2.10 | 14.72 | 1,214 | 1,424 | 1,424 | |||
| 6 Jan | 23616.05 | 10.3 | -0.20 | 15.39 | 2,618 | 560 | 1,145 | |||
| 3 Jan | 24004.75 | 10.5 | -6.00 | 11.94 | 2,000 | 231 | 1,371 | |||
| 2 Jan | 24188.65 | 16.5 | 5.30 | 11.40 | 2,478 | 1,178 | 1,277 | |||
| 1 Jan | 23742.90 | 11.2 | 0.95 | 13.11 | 1,164 | 1,225 | 1,225 | |||
| 31 Dec | 23644.80 | 10.25 | 0.30 | 13.24 | 1,758 | -3,361 | 1,304 | |||
| 30 Dec | 23644.90 | 9.95 | -3.10 | 12.97 | 2,472 | -2,951 | 1,189 | |||
| 27 Dec | 23813.40 | 13.05 | -2.35 | 11.77 | 1,233 | 446 | 632 | |||
| 26 Dec | 23750.20 | 15.4 | -1.65 | 12.37 | 923 | 719 | 743 | |||
| 24 Dec | 23727.65 | 17.05 | -7.75 | 12.39 | 907 | 633 | 657 | |||
| 23 Dec | 23753.45 | 24.8 | -12.55 | 13.01 | 473 | -17 | 632 | |||
| 20 Dec | 23587.50 | 37.35 | -17.65 | 14.39 | 1,627 | 612 | 636 | |||
| 19 Dec | 23951.70 | 55 | -28.10 | 13.25 | 517 | 464 | 467 | |||
| 18 Dec | 24198.85 | 83.1 | -23.65 | 12.78 | 1,384 | -15 | 552 | |||
| 17 Dec | 24336.00 | 106.75 | -62.10 | 12.86 | 1,877 | 64 | 586 | |||
| 16 Dec | 24668.25 | 168.85 | -18.65 | 12.22 | 661 | 753 | 753 | |||
| 13 Dec | 24768.30 | 187.5 | 54.35 | 11.00 | 1,215 | 379 | 649 | |||
| 12 Dec | 24548.70 | 133.15 | -23.50 | 11.18 | 237 | 132 | 345 | |||
| 11 Dec | 24641.80 | 156.65 | -0.40 | 11.05 | 238 | -71 | 213 | |||
| 10 Dec | 24610.05 | 157.05 | -8.40 | 10.98 | 261 | 18 | 288 | |||
| 9 Dec | 24619.00 | 165.45 | -27.90 | 11.04 | 433 | 282 | 462 | |||
| 6 Dec | 24677.80 | 193.35 | 5.00 | 11.05 | 702 | 567 | 582 | |||
| 5 Dec | 24708.40 | 188.35 | 55.55 | 10.45 | 404 | 171 | 186 | |||
| 4 Dec | 24467.45 | 132.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 24457.15 | 132.8 | 42.85 | 10.54 | 8 | 2 | 11 | |||
| 2 Dec | 24276.05 | 89.95 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 29 Nov | 24131.10 | 89.95 | 3.75 | 10.72 | 4 | 2 | 7 | |||
| 28 Nov | 23914.15 | 86.2 | -174.45 | 11.50 | 2 | -5 | 4 | |||
| 27 Nov | 24274.90 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 24194.50 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 24221.90 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 23907.25 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 23518.50 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 23453.80 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 23532.70 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 260.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 24148.20 | 260.65 | 35.20 | 13.21 | 1 | 0 | 4 | |||
| 7 Nov | 24199.35 | 225.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 24484.05 | 225.45 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Nov | 24213.30 | 225.45 | -172.00 | 11.54 | 4 | 0 | 0 | |||
| 4 Nov | 23995.35 | 397.45 | 2.34 | 0 | 0 | 0 | ||||
For Nifty - strike price 25650 expiring on 30JAN2025
Delta for 25650 CE is 0.00
Historical price for 25650 CE is as follows
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 30.09, the open interest changed by 861 which increased total open position to 3506
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 27.38, the open interest changed by -9 which decreased total open position to 2661
On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 1.65, which was -1.25 lower than the previous day. The implied volatity was 26.49, the open interest changed by -2168 which decreased total open position to 2678
On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 27.71, the open interest changed by 4121 which increased total open position to 4848
On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was 23.43, the open interest changed by -45 which decreased total open position to 731
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by -1 which decreased total open position to 781
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 4, which was -0.45 lower than the previous day. The implied volatity was 20.34, the open interest changed by -6676 which decreased total open position to 782
On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 4.45, which was -0.80 lower than the previous day. The implied volatity was 20.91, the open interest changed by -11335 which decreased total open position to 797
On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 5.25, which was -2.60 lower than the previous day. The implied volatity was 20.82, the open interest changed by -433 which decreased total open position to 1054
On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 7.85, which was 1.70 higher than the previous day. The implied volatity was 22.33, the open interest changed by 1275 which increased total open position to 1488
On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 17.14, the open interest changed by -109 which decreased total open position to 1508
On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 6.5, which was -0.90 lower than the previous day. The implied volatity was 15.96, the open interest changed by 507 which increased total open position to 1179
On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 7.4, which was -0.80 lower than the previous day. The implied volatity was 14.98, the open interest changed by -238 which decreased total open position to 1186
On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 8.2, which was -2.10 lower than the previous day. The implied volatity was 14.72, the open interest changed by 1424 which increased total open position to 1424
On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 10.3, which was -0.20 lower than the previous day. The implied volatity was 15.39, the open interest changed by 560 which increased total open position to 1145
On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 10.5, which was -6.00 lower than the previous day. The implied volatity was 11.94, the open interest changed by 231 which increased total open position to 1371
On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 16.5, which was 5.30 higher than the previous day. The implied volatity was 11.40, the open interest changed by 1178 which increased total open position to 1277
On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 11.2, which was 0.95 higher than the previous day. The implied volatity was 13.11, the open interest changed by 1225 which increased total open position to 1225
On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 10.25, which was 0.30 higher than the previous day. The implied volatity was 13.24, the open interest changed by -3361 which decreased total open position to 1304
On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 9.95, which was -3.10 lower than the previous day. The implied volatity was 12.97, the open interest changed by -2951 which decreased total open position to 1189
On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 13.05, which was -2.35 lower than the previous day. The implied volatity was 11.77, the open interest changed by 446 which increased total open position to 632
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 15.4, which was -1.65 lower than the previous day. The implied volatity was 12.37, the open interest changed by 719 which increased total open position to 743
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 17.05, which was -7.75 lower than the previous day. The implied volatity was 12.39, the open interest changed by 633 which increased total open position to 657
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 24.8, which was -12.55 lower than the previous day. The implied volatity was 13.01, the open interest changed by -17 which decreased total open position to 632
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 37.35, which was -17.65 lower than the previous day. The implied volatity was 14.39, the open interest changed by 612 which increased total open position to 636
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 55, which was -28.10 lower than the previous day. The implied volatity was 13.25, the open interest changed by 464 which increased total open position to 467
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 83.1, which was -23.65 lower than the previous day. The implied volatity was 12.78, the open interest changed by -15 which decreased total open position to 552
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 106.75, which was -62.10 lower than the previous day. The implied volatity was 12.86, the open interest changed by 64 which increased total open position to 586
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 168.85, which was -18.65 lower than the previous day. The implied volatity was 12.22, the open interest changed by 753 which increased total open position to 753
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 187.5, which was 54.35 higher than the previous day. The implied volatity was 11.00, the open interest changed by 379 which increased total open position to 649
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 133.15, which was -23.50 lower than the previous day. The implied volatity was 11.18, the open interest changed by 132 which increased total open position to 345
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 156.65, which was -0.40 lower than the previous day. The implied volatity was 11.05, the open interest changed by -71 which decreased total open position to 213
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 157.05, which was -8.40 lower than the previous day. The implied volatity was 10.98, the open interest changed by 18 which increased total open position to 288
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 165.45, which was -27.90 lower than the previous day. The implied volatity was 11.04, the open interest changed by 282 which increased total open position to 462
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 193.35, which was 5.00 higher than the previous day. The implied volatity was 11.05, the open interest changed by 567 which increased total open position to 582
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 188.35, which was 55.55 higher than the previous day. The implied volatity was 10.45, the open interest changed by 171 which increased total open position to 186
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 132.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 132.8, which was 42.85 higher than the previous day. The implied volatity was 10.54, the open interest changed by 2 which increased total open position to 11
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 89.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 89.95, which was 3.75 higher than the previous day. The implied volatity was 10.72, the open interest changed by 2 which increased total open position to 7
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 86.2, which was -174.45 lower than the previous day. The implied volatity was 11.50, the open interest changed by -5 which decreased total open position to 4
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 260.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 260.65, which was 35.20 higher than the previous day. The implied volatity was 13.21, the open interest changed by 0 which decreased total open position to 4
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 225.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 225.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 225.45, which was -172.00 lower than the previous day. The implied volatity was 11.54, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 397.45, which was lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
| NIFTY 30JAN2025 25650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Jan | 23092.20 | 2392.7 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 23205.35 | 2392.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 23155.35 | 2392.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 23024.65 | 2392.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 23344.75 | 2392.7 | 0.00 | 0.00 | 0 | -4 | 0 |
| 17 Jan | 23203.20 | 2392.7 | 642.70 | 32.56 | 8 | 34 | 34 |
| 16 Jan | 23311.80 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 23213.20 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 23176.05 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 23085.95 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 23431.50 | 1750 | 0.00 | 0.00 | 0 | 888 | 0 |
| 9 Jan | 23526.50 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 23688.95 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 23707.90 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 23616.05 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 24004.75 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 24188.65 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 23742.90 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 23644.80 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 23644.90 | 1750 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 23813.40 | 1750 | 0.00 | 0.00 | 0 | 9 | 0 |
| 26 Dec | 23750.20 | 1750 | 150.00 | 19.76 | 9 | 25 | 25 |
| 24 Dec | 23727.65 | 1600 | 0.00 | - | 4 | 21 | 21 |
| 23 Dec | 23753.45 | 1600 | 455.85 | - | 12 | 9 | 9 |
| 20 Dec | 23587.50 | 1144.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 23951.70 | 1144.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 24198.85 | 1144.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 24336.00 | 1144.15 | 305.05 | 13.50 | 13 | 3 | 3 |
| 16 Dec | 24668.25 | 839.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 24768.30 | 839.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 24548.70 | 839.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 24641.80 | 839.1 | -64.30 | 11.44 | 1 | 0 | 10 |
| 10 Dec | 24610.05 | 903.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 24619.00 | 903.4 | -249.95 | 13.45 | 1 | 10 | 10 |
| 6 Dec | 24677.80 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 24708.40 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 24467.45 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 24457.15 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 24276.05 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 24131.10 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 23914.15 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 24274.90 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 24194.50 | 1153.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 24221.90 | 1153.35 | -176.65 | 13.44 | 35 | -25 | 0 |
| 22 Nov | 23907.25 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 23349.90 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 23518.50 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 23453.80 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 23532.70 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 23559.05 | 1330 | 0.00 | 0.00 | 0 | 25 | 0 |
| 12 Nov | 23883.45 | 1330 | -50.75 | 10.91 | 25 | 22 | 22 |
| 11 Nov | 24141.30 | 1380.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 1380.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 1380.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 1380.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 1380.75 | 1380.75 | - | 0 | 0 | 0 |
| 4 Nov | 23995.35 | 0 | - | 0 | 0 | 0 | |
For Nifty - strike price 25650 expiring on 30JAN2025
Delta for 25650 PE is 0.00
Historical price for 25650 PE is as follows
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 2392.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 2392.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 2392.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 2392.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 2392.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 2392.7, which was 642.70 higher than the previous day. The implied volatity was 32.56, the open interest changed by 34 which increased total open position to 34
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 888 which increased total open position to 0
On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec NIFTY was trading at 23813.40. The strike last trading price was 1750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 26 Dec NIFTY was trading at 23750.20. The strike last trading price was 1750, which was 150.00 higher than the previous day. The implied volatity was 19.76, the open interest changed by 25 which increased total open position to 25
On 24 Dec NIFTY was trading at 23727.65. The strike last trading price was 1600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 21
On 23 Dec NIFTY was trading at 23753.45. The strike last trading price was 1600, which was 455.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1144.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 1144.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 1144.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 1144.15, which was 305.05 higher than the previous day. The implied volatity was 13.50, the open interest changed by 3 which increased total open position to 3
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 839.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 839.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 839.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 839.1, which was -64.30 lower than the previous day. The implied volatity was 11.44, the open interest changed by 0 which decreased total open position to 10
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 903.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 903.4, which was -249.95 lower than the previous day. The implied volatity was 13.45, the open interest changed by 10 which increased total open position to 10
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1153.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1153.35, which was -176.65 lower than the previous day. The implied volatity was 13.44, the open interest changed by -25 which decreased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1330, which was -50.75 lower than the previous day. The implied volatity was 10.91, the open interest changed by 22 which increased total open position to 22
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1380.75, 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 Nov NIFTY was trading at 24148.20. The strike last trading price was 1380.75, 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 Nov NIFTY was trading at 24199.35. The strike last trading price was 1380.75, 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 Nov NIFTY was trading at 24484.05. The strike last trading price was 1380.75, 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 Nov NIFTY was trading at 24213.30. The strike last trading price was 1380.75, which was 1380.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
