NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.25 | -0.10 | 32,26,275 | -76,475 | 15,64,350 | ||||
28 Oct | 24339.15 | 1.35 | -0.75 | 29,90,975 | -39,025 | 16,38,575 | ||||
25 Oct | 24180.80 | 2.1 | -0.30 | 56,98,900 | -27,250 | 16,77,600 | ||||
24 Oct | 24399.40 | 2.4 | -0.70 | 35,96,725 | 2,15,200 | 17,12,450 | ||||
23 Oct | 24435.50 | 3.1 | -4.05 | 24,30,325 | -5,33,950 | 15,53,375 | ||||
22 Oct | 24472.10 | 7.15 | -2.65 | 26,71,600 | -5,38,325 | 15,44,550 | ||||
21 Oct | 24781.10 | 9.8 | -7.50 | 23,48,475 | -5,62,200 | 14,65,275 | ||||
18 Oct | 24854.05 | 17.3 | -2.60 | 27,06,350 | -31,78,800 | 14,61,725 | ||||
17 Oct | 24749.85 | 19.9 | -11.10 | 24,89,150 | -38,11,275 | 15,40,525 | ||||
16 Oct | 24971.30 | 31 | -19.25 | 16,26,700 | -28,42,100 | 13,50,625 | ||||
15 Oct | 25057.35 | 50.25 | -20.70 | 11,46,450 | -16,65,400 | 12,70,775 | ||||
14 Oct | 25127.95 | 70.95 | 21.00 | 11,94,175 | -15,07,050 | 12,23,050 | ||||
11 Oct | 24964.25 | 49.95 | -27.05 | 14,51,800 | -53,18,975 | 12,59,625 | ||||
10 Oct | 24998.45 | 77 | -14.25 | 11,62,200 | 5,69,600 | 11,76,125 | ||||
9 Oct | 24981.95 | 91.25 | -18.20 | 13,44,300 | 8,31,325 | 10,95,125 | ||||
8 Oct | 25013.15 | 109.45 | 21.00 | 15,48,075 | 8,72,525 | 10,75,725 | ||||
7 Oct | 24795.75 | 88.45 | -48.00 | 26,20,300 | 9,47,075 | 11,26,850 | ||||
4 Oct | 25014.60 | 136.45 | -88.55 | 23,00,625 | 8,87,900 | 9,72,400 | ||||
3 Oct | 25250.10 | 225 | -269.80 | 25,68,900 | 9,53,450 | 9,55,850 | ||||
1 Oct | 25796.90 | 494.8 | -25.50 | 4,38,350 | 6,64,850 | 6,65,400 | ||||
30 Sept | 25810.85 | 520.3 | -267.70 | 1,98,025 | 6,29,625 | 6,31,575 | ||||
27 Sept | 26178.95 | 788 | 52.90 | 89,900 | 6,34,300 | 6,34,350 | ||||
26 Sept | 26216.05 | 735.1 | 83.80 | 2,39,175 | 6,51,100 | 6,53,375 | ||||
25 Sept | 26004.15 | 651.3 | 4.65 | 2,54,150 | 6,83,425 | 6,83,425 | ||||
24 Sept | 25940.40 | 646.65 | 16.60 | 3,67,575 | 6,58,000 | 6,59,700 | ||||
23 Sept | 25939.05 | 630.05 | 108.45 | 4,25,725 | 6,17,575 | 6,19,325 | ||||
20 Sept | 25790.95 | 521.6 | 172.60 | 17,97,675 | 3,04,925 | 7,66,325 | ||||
19 Sept | 25415.80 | 349 | 28.60 | 9,86,025 | 4,58,025 | 4,58,900 | ||||
18 Sept | 25377.55 | 320.4 | -24.60 | 1,54,775 | 90,125 | 1,02,650 | ||||
17 Sept | 25418.55 | 345 | -0.50 | 1,26,075 | 53,700 | 1,04,125 | ||||
16 Sept | 25383.75 | 345.5 | 21.50 | 52,850 | 80,050 | 89,825 | ||||
13 Sept | 25356.50 | 324 | 7.00 | 67,800 | 75,600 | 85,675 | ||||
12 Sept | 25388.90 | 317 | 116.20 | 1,90,175 | 71,850 | 73,325 | ||||
11 Sept | 24918.45 | 200.8 | -50.20 | 92,200 | 99,875 | 1,00,200 | ||||
10 Sept | 25041.10 | 251 | 11.00 | 41,125 | 1,05,675 | 1,05,675 | ||||
9 Sept | 24936.40 | 240 | 8.00 | 58,125 | 1,05,025 | 1,05,025 | ||||
6 Sept | 24852.15 | 232 | -171.95 | 1,44,200 | 98,575 | 1,00,550 | ||||
|
||||||||||
5 Sept | 25145.10 | 403.95 | 34.25 | 57,225 | 71,800 | 73,750 | ||||
4 Sept | 25198.70 | 369.7 | -29.45 | 57,725 | 47,550 | 49,900 | ||||
3 Sept | 25279.85 | 399.15 | 4.05 | 12,675 | 53,900 | 55,925 | ||||
2 Sept | 25278.70 | 395.1 | -6.90 | 28,375 | 56,400 | 56,750 | ||||
30 Aug | 25235.90 | 402 | 47.40 | 69,150 | 44,250 | 44,275 | ||||
29 Aug | 25151.95 | 354.6 | 49.60 | 7,450 | 3,350 | 4,275 | ||||
28 Aug | 25052.35 | 305 | -215.35 | 1,550 | 900 | 900 | ||||
27 Aug | 25017.75 | 520.35 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 520.35 | 8.90 | 25 | 0 | 0 | ||||
23 Aug | 24823.15 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 511.45 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 511.45 | 0 | 0 | 0 |
For Nifty - strike price 25700 expiring on 31OCT2024
Delta for 25700 CE is -
Historical price for 25700 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -76475 which decreased total open position to 1564350
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -39025 which decreased total open position to 1638575
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 1677600
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 215200 which increased total open position to 1712450
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 3.1, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -533950 which decreased total open position to 1553375
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 7.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -538325 which decreased total open position to 1544550
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 9.8, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -562200 which decreased total open position to 1465275
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 17.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -3178800 which decreased total open position to 1461725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 19.9, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by -3811275 which decreased total open position to 1540525
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 31, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by -2842100 which decreased total open position to 1350625
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 50.25, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by -1665400 which decreased total open position to 1270775
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 70.95, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -1507050 which decreased total open position to 1223050
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 49.95, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by -5318975 which decreased total open position to 1259625
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 77, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 569600 which increased total open position to 1176125
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 91.25, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 831325 which increased total open position to 1095125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 109.45, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 872525 which increased total open position to 1075725
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 88.45, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 947075 which increased total open position to 1126850
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 136.45, which was -88.55 lower than the previous day. The implied volatity was -, the open interest changed by 887900 which increased total open position to 972400
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 225, which was -269.80 lower than the previous day. The implied volatity was -, the open interest changed by 953450 which increased total open position to 955850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 494.8, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 664850 which increased total open position to 665400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 520.3, which was -267.70 lower than the previous day. The implied volatity was -, the open interest changed by 629625 which increased total open position to 631575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 788, which was 52.90 higher than the previous day. The implied volatity was -, the open interest changed by 634300 which increased total open position to 634350
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 735.1, which was 83.80 higher than the previous day. The implied volatity was -, the open interest changed by 651100 which increased total open position to 653375
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 651.3, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 683425 which increased total open position to 683425
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 646.65, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 658000 which increased total open position to 659700
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 630.05, which was 108.45 higher than the previous day. The implied volatity was -, the open interest changed by 617575 which increased total open position to 619325
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 521.6, which was 172.60 higher than the previous day. The implied volatity was -, the open interest changed by 304925 which increased total open position to 766325
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 349, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 458025 which increased total open position to 458900
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 320.4, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 90125 which increased total open position to 102650
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 345, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 104125
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 345.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 80050 which increased total open position to 89825
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 324, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 85675
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 317, which was 116.20 higher than the previous day. The implied volatity was -, the open interest changed by 71850 which increased total open position to 73325
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 200.8, which was -50.20 lower than the previous day. The implied volatity was -, the open interest changed by 99875 which increased total open position to 100200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 251, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 105675 which increased total open position to 105675
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 240, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 105025 which increased total open position to 105025
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 232, which was -171.95 lower than the previous day. The implied volatity was -, the open interest changed by 98575 which increased total open position to 100550
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 403.95, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by 71800 which increased total open position to 73750
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 369.7, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 47550 which increased total open position to 49900
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 399.15, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 55925
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 395.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 56750
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 402, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by 44250 which increased total open position to 44275
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 354.6, which was 49.60 higher than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 4275
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 305, which was -215.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 520.35, 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 520.35, which was 8.90 higher 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 511.45, 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 25700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1229.25 | -103.05 | 51,775 | -44,000 | 6,88,750 |
28 Oct | 24339.15 | 1332.3 | -145.25 | 51,950 | -20,575 | 7,32,750 |
25 Oct | 24180.80 | 1477.55 | 247.65 | 29,025 | -15,425 | 7,53,325 |
24 Oct | 24399.40 | 1229.9 | 10.90 | 62,025 | 27,550 | 7,68,725 |
23 Oct | 24435.50 | 1219 | 51.00 | 70,100 | 36,975 | 7,41,375 |
22 Oct | 24472.10 | 1168 | 231.45 | 39,500 | -11,275 | 7,04,725 |
21 Oct | 24781.10 | 936.55 | 192.30 | 19,225 | -1,575 | 7,16,000 |
18 Oct | 24854.05 | 744.25 | -123.10 | 1,09,350 | -11,150 | 7,17,600 |
17 Oct | 24749.85 | 867.35 | 179.50 | 61,900 | 1,000 | 7,28,800 |
16 Oct | 24971.30 | 687.85 | 83.00 | 35,250 | -8,800 | 7,28,225 |
15 Oct | 25057.35 | 604.85 | 76.85 | 43,600 | -8,800 | 7,37,075 |
14 Oct | 25127.95 | 528 | -158.60 | 1,08,025 | -40,800 | 7,47,450 |
11 Oct | 24964.25 | 686.6 | 50.70 | 52,325 | -21,125 | 7,88,725 |
10 Oct | 24998.45 | 635.9 | -23.55 | 61,750 | -525 | 8,09,950 |
9 Oct | 24981.95 | 659.45 | 2.55 | 2,20,500 | -18,825 | 8,10,875 |
8 Oct | 25013.15 | 656.9 | -130.65 | 1,44,025 | -29,500 | 8,30,000 |
7 Oct | 24795.75 | 787.55 | 168.75 | 5,52,200 | -1,51,025 | 8,67,175 |
4 Oct | 25014.60 | 618.8 | 157.80 | 13,92,400 | -37,475 | 12,88,050 |
3 Oct | 25250.10 | 461 | 243.05 | 25,27,775 | 13,28,675 | 13,33,850 |
1 Oct | 25796.90 | 217.95 | -26.25 | 9,68,650 | 13,27,300 | 13,32,075 |
30 Sept | 25810.85 | 244.2 | 93.20 | 13,52,775 | 17,45,200 | 17,48,425 |
27 Sept | 26178.95 | 151 | -17.45 | 8,14,450 | 71,375 | 14,48,500 |
26 Sept | 26216.05 | 168.45 | -56.20 | 7,89,225 | 35,650 | 13,79,250 |
25 Sept | 26004.15 | 224.65 | -42.25 | 5,67,425 | 25,000 | 13,46,175 |
24 Sept | 25940.40 | 266.9 | -31.40 | 5,34,675 | 13,18,075 | 13,22,825 |
23 Sept | 25939.05 | 298.3 | -21.70 | 5,99,600 | 48,650 | 12,87,300 |
20 Sept | 25790.95 | 320 | -108.75 | 21,99,525 | 11,99,800 | 12,40,950 |
19 Sept | 25415.80 | 428.75 | -84.00 | 15,01,150 | 8,53,250 | 8,53,250 |
18 Sept | 25377.55 | 512.75 | 49.90 | 59,025 | 49,925 | 49,925 |
17 Sept | 25418.55 | 462.85 | -8.55 | 66,550 | 13,250 | 47,475 |
16 Sept | 25383.75 | 471.4 | -48.60 | 32,900 | 33,125 | 34,350 |
13 Sept | 25356.50 | 520 | -35.80 | 17,300 | 24,450 | 24,450 |
12 Sept | 25388.90 | 555.8 | -248.20 | 8,475 | 1,525 | 20,125 |
11 Sept | 24918.45 | 804 | 88.60 | 2,350 | -625 | 18,625 |
10 Sept | 25041.10 | 715.4 | -109.10 | 5,900 | 475 | 19,250 |
9 Sept | 24936.40 | 824.5 | -44.95 | 1,550 | -100 | 18,525 |
6 Sept | 24852.15 | 869.45 | 200.55 | 9,225 | 2,150 | 18,800 |
5 Sept | 25145.10 | 668.9 | 1.85 | 1,950 | 0 | 16,650 |
4 Sept | 25198.70 | 667.05 | 57.30 | 11,750 | 6,425 | 16,750 |
3 Sept | 25279.85 | 609.75 | -13.00 | 3,050 | 550 | 10,325 |
2 Sept | 25278.70 | 622.75 | 43.80 | 2,925 | 675 | 9,900 |
30 Aug | 25235.90 | 578.95 | -71.05 | 10,125 | 8,825 | 9,225 |
29 Aug | 25151.95 | 650 | -292.70 | 225 | 400 | 400 |
28 Aug | 25052.35 | 942.7 | 242.70 | 25 | 200 | 200 |
27 Aug | 25017.75 | 700 | -139.70 | 25 | 0 | 175 |
26 Aug | 25010.60 | 839.7 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 839.7 | 0.00 | 50 | 0 | 175 |
22 Aug | 24811.50 | 839.7 | -10.30 | 50 | 0 | 150 |
21 Aug | 24770.20 | 850 | -450.00 | 125 | 100 | 150 |
20 Aug | 24698.85 | 1300 | 0.00 | 0 | 0 | 50 |
19 Aug | 24572.65 | 1300 | 0.00 | 50 | 0 | 50 |
16 Aug | 24541.15 | 1300 | -7.20 | 50 | 0 | 0 |
14 Aug | 24143.75 | 1307.2 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1307.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1307.2 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1307.2 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1307.2 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1307.2 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1307.2 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1307.2 | 1307.20 | 0 | 0 | 0 |
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25700 expiring on 31OCT2024
Delta for 25700 PE is -
Historical price for 25700 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1229.25, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 688750
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1332.3, which was -145.25 lower than the previous day. The implied volatity was -, the open interest changed by -20575 which decreased total open position to 732750
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1477.55, which was 247.65 higher than the previous day. The implied volatity was -, the open interest changed by -15425 which decreased total open position to 753325
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1229.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 27550 which increased total open position to 768725
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1219, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 36975 which increased total open position to 741375
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1168, which was 231.45 higher than the previous day. The implied volatity was -, the open interest changed by -11275 which decreased total open position to 704725
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 936.55, which was 192.30 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 716000
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 744.25, which was -123.10 lower than the previous day. The implied volatity was -, the open interest changed by -11150 which decreased total open position to 717600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 867.35, which was 179.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 728800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 687.85, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 728225
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 604.85, which was 76.85 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 737075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 528, which was -158.60 lower than the previous day. The implied volatity was -, the open interest changed by -40800 which decreased total open position to 747450
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 686.6, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by -21125 which decreased total open position to 788725
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 635.9, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 809950
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 659.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -18825 which decreased total open position to 810875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 656.9, which was -130.65 lower than the previous day. The implied volatity was -, the open interest changed by -29500 which decreased total open position to 830000
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 787.55, which was 168.75 higher than the previous day. The implied volatity was -, the open interest changed by -151025 which decreased total open position to 867175
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 618.8, which was 157.80 higher than the previous day. The implied volatity was -, the open interest changed by -37475 which decreased total open position to 1288050
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 461, which was 243.05 higher than the previous day. The implied volatity was -, the open interest changed by 1328675 which increased total open position to 1333850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 217.95, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 1327300 which increased total open position to 1332075
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 244.2, which was 93.20 higher than the previous day. The implied volatity was -, the open interest changed by 1745200 which increased total open position to 1748425
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 151, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 71375 which increased total open position to 1448500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 168.45, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 35650 which increased total open position to 1379250
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 224.65, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 1346175
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 266.9, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 1318075 which increased total open position to 1322825
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 298.3, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 1287300
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 320, which was -108.75 lower than the previous day. The implied volatity was -, the open interest changed by 1199800 which increased total open position to 1240950
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 428.75, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 853250 which increased total open position to 853250
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 512.75, which was 49.90 higher than the previous day. The implied volatity was -, the open interest changed by 49925 which increased total open position to 49925
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 462.85, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 13250 which increased total open position to 47475
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 471.4, which was -48.60 lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 34350
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 520, which was -35.80 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 24450
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 555.8, which was -248.20 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 20125
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 804, which was 88.60 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 18625
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 715.4, which was -109.10 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 19250
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 824.5, which was -44.95 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 18525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 869.45, which was 200.55 higher than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 18800
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 668.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16650
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 667.05, which was 57.30 higher than the previous day. The implied volatity was -, the open interest changed by 6425 which increased total open position to 16750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 609.75, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 10325
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 622.75, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 9900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 578.95, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 8825 which increased total open position to 9225
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 650, which was -292.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 942.7, which was 242.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 700, which was -139.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 839.7, 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 839.7, 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 175
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 839.7, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 850, which was -450.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1300, 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 1300, 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 1300, which was -7.20 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 1307.2, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1307.2, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1307.2, 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 1307.2, 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 1307.2, 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 1307.2, 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 1307.2, 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 1307.2, which was 1307.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0