NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.15 | -0.30 | 43,58,175 | 1,81,675 | 17,70,550 | ||||
28 Oct | 24339.15 | 1.45 | -0.25 | 24,85,750 | -25,500 | 15,89,575 | ||||
25 Oct | 24180.80 | 1.7 | -0.30 | 59,19,925 | -73,050 | 16,15,075 | ||||
24 Oct | 24399.40 | 2 | -0.90 | 34,18,600 | -7,150 | 17,00,350 | ||||
23 Oct | 24435.50 | 2.9 | -3.65 | 21,13,150 | -2,31,825 | 17,08,750 | ||||
22 Oct | 24472.10 | 6.55 | -1.15 | 23,67,325 | -7,41,025 | 15,93,500 | ||||
21 Oct | 24781.10 | 7.7 | -3.80 | 23,25,675 | -4,85,425 | 16,22,300 | ||||
18 Oct | 24854.05 | 11.5 | -4.40 | 25,84,475 | -28,40,900 | 15,03,050 | ||||
17 Oct | 24749.85 | 15.9 | -7.10 | 29,46,525 | 9,96,425 | 16,37,825 | ||||
16 Oct | 24971.30 | 23 | -14.35 | 25,32,450 | -18,84,000 | 18,47,200 | ||||
15 Oct | 25057.35 | 37.35 | -15.40 | 19,19,750 | 14,11,950 | 17,54,700 | ||||
14 Oct | 25127.95 | 52.75 | 15.10 | 13,38,550 | 12,64,925 | 15,63,875 | ||||
11 Oct | 24964.25 | 37.65 | -21.35 | 17,09,200 | -25,35,675 | 16,76,000 | ||||
10 Oct | 24998.45 | 59 | -13.10 | 14,02,650 | 14,11,900 | 14,79,725 | ||||
9 Oct | 24981.95 | 72.1 | -13.90 | 20,67,525 | -37,525 | 14,95,125 | ||||
8 Oct | 25013.15 | 86 | 16.90 | 19,23,625 | 14,97,300 | 15,35,300 | ||||
7 Oct | 24795.75 | 69.1 | -39.70 | 26,89,900 | -19,26,775 | 14,93,575 | ||||
4 Oct | 25014.60 | 108.8 | -77.20 | 26,93,300 | 11,86,700 | 12,07,250 | ||||
3 Oct | 25250.10 | 186 | -237.25 | 34,74,975 | 11,59,750 | 11,69,075 | ||||
1 Oct | 25796.90 | 423.25 | -36.15 | 13,56,350 | 8,49,900 | 8,75,425 | ||||
30 Sept | 25810.85 | 459.4 | -251.15 | 8,54,225 | 1,54,050 | 7,36,150 | ||||
27 Sept | 26178.95 | 710.55 | 45.55 | 1,87,950 | -25,325 | 5,83,250 | ||||
26 Sept | 26216.05 | 665 | 86.00 | 5,80,500 | 6,47,825 | 6,48,750 | ||||
25 Sept | 26004.15 | 579 | 1.05 | 4,65,425 | 6,90,950 | 6,92,200 | ||||
24 Sept | 25940.40 | 577.95 | 8.65 | 6,07,225 | 6,56,250 | 6,57,025 | ||||
23 Sept | 25939.05 | 569.3 | 101.30 | 6,56,000 | 6,48,625 | 6,75,000 | ||||
20 Sept | 25790.95 | 468 | 158.00 | 18,21,375 | 6,19,000 | 6,38,325 | ||||
19 Sept | 25415.80 | 310 | 20.30 | 5,60,775 | 2,38,575 | 2,53,875 | ||||
18 Sept | 25377.55 | 289.7 | -7.80 | 1,88,725 | 1,07,150 | 1,22,450 | ||||
17 Sept | 25418.55 | 297.5 | 1.25 | 89,550 | 83,450 | 99,000 | ||||
16 Sept | 25383.75 | 296.25 | 16.25 | 65,850 | 79,400 | 92,650 | ||||
13 Sept | 25356.50 | 280 | 18.60 | 1,51,450 | -1,80,125 | 1,04,750 | ||||
12 Sept | 25388.90 | 261.4 | 92.90 | 2,06,675 | 1,02,175 | 1,10,850 | ||||
11 Sept | 24918.45 | 168.5 | -45.10 | 83,275 | 73,375 | 80,300 | ||||
10 Sept | 25041.10 | 213.6 | 7.60 | 63,625 | 71,450 | 72,725 | ||||
9 Sept | 24936.40 | 206 | 1.65 | 88,800 | 37,875 | 66,750 | ||||
6 Sept | 24852.15 | 204.35 | -102.70 | 2,31,525 | 48,875 | 61,575 | ||||
5 Sept | 25145.10 | 307.05 | -14.30 | 23,575 | 54,850 | 66,500 | ||||
4 Sept | 25198.70 | 321.35 | -31.25 | 65,375 | 54,675 | 63,025 | ||||
3 Sept | 25279.85 | 352.6 | 5.00 | 24,550 | 35,850 | 37,100 | ||||
2 Sept | 25278.70 | 347.6 | -7.40 | 23,375 | 25,375 | 26,275 | ||||
30 Aug | 25235.90 | 355 | -156.10 | 25,400 | 14,125 | 14,225 | ||||
29 Aug | 25151.95 | 511.1 | -21.20 | 25 | 25 | 25 | ||||
28 Aug | 25052.35 | 532.3 | 53.25 | 25 | 0 | 0 | ||||
27 Aug | 25017.75 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
5 Aug | 24055.60 | 479.05 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 479.05 | 0 | 0 | 0 |
For Nifty - strike price 25800 expiring on 31OCT2024
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 181675 which increased total open position to 1770550
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 1589575
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -73050 which decreased total open position to 1615075
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 1700350
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -231825 which decreased total open position to 1708750
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 6.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -741025 which decreased total open position to 1593500
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 7.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -485425 which decreased total open position to 1622300
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 11.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -2840900 which decreased total open position to 1503050
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 15.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 996425 which increased total open position to 1637825
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 23, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -1884000 which decreased total open position to 1847200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 37.35, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1411950 which increased total open position to 1754700
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 52.75, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 1264925 which increased total open position to 1563875
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 37.65, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -2535675 which decreased total open position to 1676000
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 59, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 1411900 which increased total open position to 1479725
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 72.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by -37525 which decreased total open position to 1495125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 86, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 1497300 which increased total open position to 1535300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 69.1, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by -1926775 which decreased total open position to 1493575
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 108.8, which was -77.20 lower than the previous day. The implied volatity was -, the open interest changed by 1186700 which increased total open position to 1207250
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 186, which was -237.25 lower than the previous day. The implied volatity was -, the open interest changed by 1159750 which increased total open position to 1169075
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 423.25, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 849900 which increased total open position to 875425
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 459.4, which was -251.15 lower than the previous day. The implied volatity was -, the open interest changed by 154050 which increased total open position to 736150
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 710.55, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by -25325 which decreased total open position to 583250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 665, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by 647825 which increased total open position to 648750
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 579, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 690950 which increased total open position to 692200
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 577.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 656250 which increased total open position to 657025
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 569.3, which was 101.30 higher than the previous day. The implied volatity was -, the open interest changed by 648625 which increased total open position to 675000
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 468, which was 158.00 higher than the previous day. The implied volatity was -, the open interest changed by 619000 which increased total open position to 638325
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 310, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 238575 which increased total open position to 253875
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 289.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 107150 which increased total open position to 122450
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 297.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 83450 which increased total open position to 99000
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 296.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 79400 which increased total open position to 92650
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 280, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by -180125 which decreased total open position to 104750
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 261.4, which was 92.90 higher than the previous day. The implied volatity was -, the open interest changed by 102175 which increased total open position to 110850
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 168.5, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by 73375 which increased total open position to 80300
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 213.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 71450 which increased total open position to 72725
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 206, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 37875 which increased total open position to 66750
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 204.35, which was -102.70 lower than the previous day. The implied volatity was -, the open interest changed by 48875 which increased total open position to 61575
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 307.05, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 54850 which increased total open position to 66500
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 321.35, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 63025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 352.6, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 35850 which increased total open position to 37100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 347.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 26275
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 355, which was -156.10 lower than the previous day. The implied volatity was -, the open interest changed by 14125 which increased total open position to 14225
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 511.1, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 532.3, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 479.05, 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 25800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1326 | -114.00 | 1,97,325 | 1,24,175 | 9,49,700 |
28 Oct | 24339.15 | 1440 | -134.15 | 75,575 | -56,000 | 8,25,650 |
25 Oct | 24180.80 | 1574.15 | 243.30 | 55,250 | 8,74,900 | 8,81,650 |
24 Oct | 24399.40 | 1330.85 | 16.85 | 49,500 | 9,250 | 9,10,775 |
23 Oct | 24435.50 | 1314 | 45.45 | 77,000 | -2,325 | 9,01,150 |
22 Oct | 24472.10 | 1268.55 | 231.75 | 44,825 | -9,350 | 9,03,650 |
21 Oct | 24781.10 | 1036.8 | 197.35 | 54,300 | -17,725 | 9,13,350 |
18 Oct | 24854.05 | 839.45 | -118.65 | 1,36,775 | -22,900 | 9,31,075 |
17 Oct | 24749.85 | 958.1 | 178.95 | 94,175 | 8,04,150 | 9,54,000 |
16 Oct | 24971.30 | 779.15 | 84.25 | 94,900 | 8,04,625 | 9,74,275 |
15 Oct | 25057.35 | 694.9 | 85.00 | 91,425 | 7,85,675 | 9,61,400 |
14 Oct | 25127.95 | 609.9 | -169.40 | 55,750 | 7,81,925 | 9,63,925 |
11 Oct | 24964.25 | 779.3 | 57.85 | 56,125 | -14,025 | 9,76,850 |
10 Oct | 24998.45 | 721.45 | -17.55 | 1,07,275 | 9,20,025 | 9,91,525 |
9 Oct | 24981.95 | 739 | 6.90 | 4,21,850 | 9,67,000 | 9,78,150 |
8 Oct | 25013.15 | 732.1 | -127.90 | 1,34,675 | 9,37,350 | 9,90,725 |
7 Oct | 24795.75 | 860 | 163.30 | 7,28,200 | 13,22,425 | 13,75,225 |
4 Oct | 25014.60 | 696.7 | 195.70 | 11,36,175 | -6,56,075 | 12,71,375 |
3 Oct | 25250.10 | 501 | 249.00 | 32,51,600 | 4,73,575 | 14,12,275 |
1 Oct | 25796.90 | 252 | -26.65 | 23,33,825 | 3,05,550 | 17,87,450 |
30 Sept | 25810.85 | 278.65 | 103.45 | 19,57,925 | 14,53,325 | 14,86,550 |
27 Sept | 26178.95 | 175.2 | -14.80 | 9,50,600 | 12,24,975 | 12,48,075 |
26 Sept | 26216.05 | 190 | -60.00 | 11,10,825 | 11,07,225 | 11,20,175 |
25 Sept | 26004.15 | 250 | -47.00 | 8,64,125 | 10,40,625 | 10,49,100 |
24 Sept | 25940.40 | 297 | -33.20 | 7,96,175 | 9,98,400 | 10,05,500 |
23 Sept | 25939.05 | 330.2 | -30.05 | 10,10,675 | 9,58,325 | 9,58,775 |
20 Sept | 25790.95 | 360.25 | -109.50 | 20,89,625 | 7,39,025 | 8,00,200 |
19 Sept | 25415.80 | 469.75 | -100.25 | 1,52,975 | 33,325 | 61,100 |
18 Sept | 25377.55 | 570 | 51.25 | 56,975 | 27,800 | 27,800 |
17 Sept | 25418.55 | 518.75 | -3.40 | 26,750 | 14,875 | 19,925 |
16 Sept | 25383.75 | 522.15 | -39.40 | 15,800 | 10,700 | 10,700 |
13 Sept | 25356.50 | 561.55 | -44.35 | 14,200 | 8,125 | 8,125 |
12 Sept | 25388.90 | 605.9 | -292.95 | 10,025 | 5,600 | 8,500 |
11 Sept | 24918.45 | 898.85 | 121.90 | 225 | 25 | 2,875 |
10 Sept | 25041.10 | 776.95 | -159.40 | 2,025 | 1,150 | 2,825 |
9 Sept | 24936.40 | 936.35 | -6.50 | 125 | 1,700 | 1,700 |
6 Sept | 24852.15 | 942.85 | 219.80 | 8,900 | 1,775 | 1,775 |
5 Sept | 25145.10 | 723.05 | -0.95 | 1,325 | 575 | 3,025 |
4 Sept | 25198.70 | 724 | 58.05 | 1,450 | 800 | 2,375 |
3 Sept | 25279.85 | 665.95 | -7.45 | 1,250 | 575 | 1,550 |
2 Sept | 25278.70 | 673.4 | 42.00 | 1,100 | 600 | 975 |
30 Aug | 25235.90 | 631.4 | -109.50 | 400 | 375 | 375 |
29 Aug | 25151.95 | 740.9 | 0.00 | 0 | 175 | 175 |
28 Aug | 25052.35 | 740.9 | -34.10 | 50 | 25 | 175 |
27 Aug | 25017.75 | 775 | -100.00 | 25 | 0 | 125 |
26 Aug | 25010.60 | 875 | 0.00 | 0 | 50 | 0 |
23 Aug | 24823.15 | 875 | -78.00 | 50 | 25 | 100 |
22 Aug | 24811.50 | 953 | -347.00 | 25 | 0 | 50 |
21 Aug | 24770.20 | 1300 | 0.00 | 50 | 0 | 50 |
20 Aug | 24698.85 | 1300 | 0.00 | 50 | 0 | 50 |
19 Aug | 24572.65 | 1300 | 0.00 | 50 | 0 | 50 |
16 Aug | 24541.15 | 1300 | -72.85 | 50 | 0 | 0 |
14 Aug | 24143.75 | 1372.85 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1372.85 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1372.85 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1372.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1372.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1372.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1372.85 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1372.85 | 1372.85 | 0 | 0 | 0 |
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25800 expiring on 31OCT2024
Delta for 25800 PE is -
Historical price for 25800 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1326, which was -114.00 lower than the previous day. The implied volatity was -, the open interest changed by 124175 which increased total open position to 949700
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1440, which was -134.15 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 825650
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1574.15, which was 243.30 higher than the previous day. The implied volatity was -, the open interest changed by 874900 which increased total open position to 881650
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1330.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 910775
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1314, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 901150
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1268.55, which was 231.75 higher than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 903650
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1036.8, which was 197.35 higher than the previous day. The implied volatity was -, the open interest changed by -17725 which decreased total open position to 913350
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 839.45, which was -118.65 lower than the previous day. The implied volatity was -, the open interest changed by -22900 which decreased total open position to 931075
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 958.1, which was 178.95 higher than the previous day. The implied volatity was -, the open interest changed by 804150 which increased total open position to 954000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 779.15, which was 84.25 higher than the previous day. The implied volatity was -, the open interest changed by 804625 which increased total open position to 974275
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 694.9, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 785675 which increased total open position to 961400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 609.9, which was -169.40 lower than the previous day. The implied volatity was -, the open interest changed by 781925 which increased total open position to 963925
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 779.3, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 976850
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 721.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 920025 which increased total open position to 991525
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 739, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 967000 which increased total open position to 978150
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 732.1, which was -127.90 lower than the previous day. The implied volatity was -, the open interest changed by 937350 which increased total open position to 990725
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 860, which was 163.30 higher than the previous day. The implied volatity was -, the open interest changed by 1322425 which increased total open position to 1375225
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 696.7, which was 195.70 higher than the previous day. The implied volatity was -, the open interest changed by -656075 which decreased total open position to 1271375
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 501, which was 249.00 higher than the previous day. The implied volatity was -, the open interest changed by 473575 which increased total open position to 1412275
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 252, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 305550 which increased total open position to 1787450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 278.65, which was 103.45 higher than the previous day. The implied volatity was -, the open interest changed by 1453325 which increased total open position to 1486550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 175.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 1224975 which increased total open position to 1248075
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 190, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 1107225 which increased total open position to 1120175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 250, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 1040625 which increased total open position to 1049100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 297, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 998400 which increased total open position to 1005500
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 330.2, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 958325 which increased total open position to 958775
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 360.25, which was -109.50 lower than the previous day. The implied volatity was -, the open interest changed by 739025 which increased total open position to 800200
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 469.75, which was -100.25 lower than the previous day. The implied volatity was -, the open interest changed by 33325 which increased total open position to 61100
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 570, which was 51.25 higher than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 27800
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 518.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 19925
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 522.15, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 10700 which increased total open position to 10700
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 561.55, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 8125
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 605.9, which was -292.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 898.85, which was 121.90 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2875
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 776.95, which was -159.40 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 2825
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 936.35, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 942.85, which was 219.80 higher than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 1775
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 723.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 3025
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 724, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2375
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 665.95, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 1550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 673.4, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 975
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 631.4, which was -109.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 740.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 740.9, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 175
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 775, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 875, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 875, which was -78.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 953, which was -347.00 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 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 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 -72.85 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 1372.85, 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 1372.85, 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 1372.85, 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 1372.85, 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 1372.85, 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 1372.85, 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 1372.85, 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 1372.85, which was 1372.85 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