NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25850 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
||||||||||
29 Oct | 24466.85 | 1.15 | 0.05 | 9,53,450 | -1,06,250 | 1,85,025 | ||||
28 Oct | 24339.15 | 1.1 | -0.95 | 7,28,475 | -99,550 | 2,91,975 | ||||
25 Oct | 24180.80 | 2.05 | -0.10 | 23,44,275 | -56,575 | 3,91,525 | ||||
24 Oct | 24399.40 | 2.15 | -0.65 | 9,30,875 | -26,875 | 4,55,775 | ||||
23 Oct | 24435.50 | 2.8 | -2.85 | 5,60,825 | -1,90,000 | 3,69,550 | ||||
22 Oct | 24472.10 | 5.65 | -1.95 | 8,41,725 | -2,08,875 | 3,71,175 | ||||
21 Oct | 24781.10 | 7.6 | -2.45 | 2,87,975 | -3,82,100 | 1,36,175 | ||||
18 Oct | 24854.05 | 10.05 | -4.35 | 3,29,325 | -1,79,525 | 1,20,350 | ||||
17 Oct | 24749.85 | 14.4 | -6.85 | 2,31,050 | -19,46,825 | 97,625 | ||||
16 Oct | 24971.30 | 21.25 | -11.90 | 2,76,625 | -1,33,450 | 96,150 | ||||
15 Oct | 25057.35 | 33.15 | -13.50 | 2,02,425 | -7,73,325 | 89,300 | ||||
14 Oct | 25127.95 | 46.65 | 14.10 | 1,08,025 | 26,750 | 88,275 | ||||
11 Oct | 24964.25 | 32.55 | -19.10 | 1,53,825 | 63,400 | 79,525 | ||||
10 Oct | 24998.45 | 51.65 | -13.05 | 84,750 | 70,150 | 79,000 | ||||
9 Oct | 24981.95 | 64.7 | -13.15 | 3,12,800 | 68,650 | 75,525 | ||||
8 Oct | 25013.15 | 77.85 | 13.90 | 1,24,950 | 60,825 | 67,225 | ||||
7 Oct | 24795.75 | 63.95 | -28.75 | 2,81,900 | 72,600 | 76,600 | ||||
4 Oct | 25014.60 | 92.7 | -74.90 | 2,38,450 | -5,19,025 | 71,975 | ||||
3 Oct | 25250.10 | 167.6 | -224.20 | 2,67,650 | 62,300 | 63,750 | ||||
1 Oct | 25796.90 | 391.8 | -34.30 | 1,26,225 | -48,875 | 49,150 | ||||
30 Sept | 25810.85 | 426.1 | -241.90 | 1,46,675 | -26,525 | 46,425 | ||||
27 Sept | 26178.95 | 668 | 44.00 | 11,600 | 10,000 | 16,250 | ||||
26 Sept | 26216.05 | 624 | 64.60 | 27,025 | 16,350 | 16,350 | ||||
25 Sept | 26004.15 | 559.4 | -8.10 | 16,875 | 15,600 | 15,600 | ||||
24 Sept | 25940.40 | 567.5 | 29.50 | 16,650 | 15,450 | 15,500 | ||||
23 Sept | 25939.05 | 538 | 98.55 | 40,025 | 16,125 | 16,175 | ||||
20 Sept | 25790.95 | 439.45 | 158.50 | 89,775 | -46,400 | 18,175 | ||||
19 Sept | 25415.80 | 280.95 | 30.55 | 18,950 | 7,925 | 10,275 | ||||
18 Sept | 25377.55 | 250.4 | -24.60 | 22,125 | 9,175 | 9,175 | ||||
17 Sept | 25418.55 | 275 | -3.00 | 1,475 | 5,650 | 5,650 | ||||
16 Sept | 25383.75 | 278 | 17.50 | 1,450 | 5,700 | 5,700 | ||||
13 Sept | 25356.50 | 260.5 | 2.80 | 1,975 | 775 | 5,225 | ||||
12 Sept | 25388.90 | 257.7 | 46.45 | 1,675 | 4,300 | 4,300 | ||||
11 Sept | 24918.45 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 211.25 | 23.25 | 2,025 | 3,650 | 3,650 | ||||
9 Sept | 24936.40 | 188 | -0.95 | 3,375 | 5,000 | 5,000 | ||||
6 Sept | 24852.15 | 188.95 | -102.95 | 5,500 | 3,350 | 3,350 | ||||
5 Sept | 25145.10 | 291.9 | 4.70 | 150 | 1,300 | 1,300 | ||||
4 Sept | 25198.70 | 287.2 | -176.25 | 1,500 | 1,300 | 1,300 | ||||
3 Sept | 25279.85 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 463.45 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 463.45 | 0 | 0 | 0 |
For Nifty - strike price 25850 expiring on 31OCT2024
Delta for 25850 CE is -
Historical price for 25850 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -106250 which decreased total open position to 185025
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -99550 which decreased total open position to 291975
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -56575 which decreased total open position to 391525
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -26875 which decreased total open position to 455775
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -190000 which decreased total open position to 369550
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -208875 which decreased total open position to 371175
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 7.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -382100 which decreased total open position to 136175
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 10.05, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -179525 which decreased total open position to 120350
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 14.4, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -1946825 which decreased total open position to 97625
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 21.25, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by -133450 which decreased total open position to 96150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 33.15, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -773325 which decreased total open position to 89300
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 46.65, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 26750 which increased total open position to 88275
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 32.55, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 63400 which increased total open position to 79525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 51.65, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 70150 which increased total open position to 79000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 64.7, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 68650 which increased total open position to 75525
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 77.85, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 60825 which increased total open position to 67225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 63.95, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 76600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 92.7, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by -519025 which decreased total open position to 71975
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 167.6, which was -224.20 lower than the previous day. The implied volatity was -, the open interest changed by 62300 which increased total open position to 63750
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 391.8, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by -48875 which decreased total open position to 49150
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 426.1, which was -241.90 lower than the previous day. The implied volatity was -, the open interest changed by -26525 which decreased total open position to 46425
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 668, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 16250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 624, which was 64.60 higher than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 16350
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 559.4, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 567.5, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 15500
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 538, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 16175
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 439.45, which was 158.50 higher than the previous day. The implied volatity was -, the open interest changed by -46400 which decreased total open position to 18175
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 280.95, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 7925 which increased total open position to 10275
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 250.4, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 9175 which increased total open position to 9175
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 275, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 5650
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 278, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 260.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 5225
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 257.7, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 4300
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 211.25, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 211.25, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 3650
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 188, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 188.95, which was -102.95 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 3350
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 291.9, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 287.2, which was -176.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 463.45, 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 Sept NIFTY was trading at 25278.70. The strike last trading price was 463.45, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 463.45, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 463.45, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 463.45, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 463.45, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 463.45, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 463.45, 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 25850 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1376.1 | -113.90 | 2,050 | -1,450 | 27,725 |
28 Oct | 24339.15 | 1490 | -170.15 | 1,025 | -450 | 29,425 |
25 Oct | 24180.80 | 1660.15 | 256.10 | 1,550 | 25,075 | 29,875 |
24 Oct | 24399.40 | 1404.05 | 44.00 | 1,325 | 29,400 | 30,850 |
23 Oct | 24435.50 | 1360.05 | 36.55 | 700 | 29,125 | 30,600 |
22 Oct | 24472.10 | 1323.5 | 313.65 | 2,475 | 29,250 | 30,750 |
21 Oct | 24781.10 | 1009.85 | 122.75 | 250 | 31,200 | 32,425 |
18 Oct | 24854.05 | 887.1 | -122.90 | 5,675 | 31,825 | 33,075 |
17 Oct | 24749.85 | 1010 | 196.10 | 2,775 | 27,125 | 34,300 |
16 Oct | 24971.30 | 813.9 | 44.60 | 2,300 | 32,075 | 33,725 |
15 Oct | 25057.35 | 769.3 | 103.20 | 1,150 | 26,650 | 33,775 |
14 Oct | 25127.95 | 666.1 | -164.55 | 1,050 | 33,550 | 34,175 |
11 Oct | 24964.25 | 830.65 | 73.65 | 1,075 | 27,525 | 34,475 |
10 Oct | 24998.45 | 757 | -33.80 | 425 | 34,000 | 34,625 |
9 Oct | 24981.95 | 790.8 | 33.80 | 925 | 30,375 | 34,650 |
8 Oct | 25013.15 | 757 | -121.35 | 1,450 | 34,225 | 34,850 |
7 Oct | 24795.75 | 878.35 | 136.15 | 5,425 | 34,550 | 35,325 |
4 Oct | 25014.60 | 742.2 | 212.75 | 25,225 | 33,950 | 35,525 |
3 Oct | 25250.10 | 529.45 | 246.00 | 1,13,650 | 36,900 | 38,725 |
1 Oct | 25796.90 | 283.45 | -15.55 | 2,03,625 | -54,975 | 43,125 |
30 Sept | 25810.85 | 299 | 115.00 | 1,27,075 | 7,675 | 42,525 |
27 Sept | 26178.95 | 184 | -21.90 | 44,825 | 8,925 | 34,900 |
26 Sept | 26216.05 | 205.9 | -60.60 | 69,100 | 27,250 | 27,300 |
25 Sept | 26004.15 | 266.5 | -46.55 | 34,375 | 34,475 | 34,500 |
24 Sept | 25940.40 | 313.05 | -36.80 | 25,100 | -1,24,325 | 34,350 |
23 Sept | 25939.05 | 349.85 | -35.15 | 68,175 | 27,925 | 27,925 |
20 Sept | 25790.95 | 385 | -126.05 | 1,01,900 | -2,025 | 19,300 |
19 Sept | 25415.80 | 511.05 | -88.55 | 3,875 | 750 | 21,400 |
18 Sept | 25377.55 | 599.6 | 54.60 | 30,250 | 20,650 | 20,650 |
17 Sept | 25418.55 | 545 | -44.50 | 2,850 | 2,175 | 2,175 |
16 Sept | 25383.75 | 589.5 | 0.00 | 0 | 0 | 0 |
13 Sept | 25356.50 | 589.5 | -816.80 | 1,275 | 950 | 950 |
12 Sept | 25388.90 | 1406.3 | 0.00 | 0 | 0 | 0 |
11 Sept | 24918.45 | 1406.3 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1406.3 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1406.3 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1406.3 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1406.3 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1406.3 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1406.3 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1406.3 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1406.3 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1406.3 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1406.3 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1406.3 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1406.3 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1406.3 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1406.3 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1406.3 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1406.3 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1406.3 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1406.3 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1406.3 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1406.3 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1406.3 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1406.3 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1406.3 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1406.3 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1406.3 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1406.3 | 1406.30 | 0 | 0 | 0 |
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25850 expiring on 31OCT2024
Delta for 25850 PE is -
Historical price for 25850 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1376.1, which was -113.90 lower than the previous day. The implied volatity was -, the open interest changed by -1450 which decreased total open position to 27725
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1490, which was -170.15 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 29425
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1660.15, which was 256.10 higher than the previous day. The implied volatity was -, the open interest changed by 25075 which increased total open position to 29875
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1404.05, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 30850
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1360.05, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by 29125 which increased total open position to 30600
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1323.5, which was 313.65 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 30750
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1009.85, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 32425
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 887.1, which was -122.90 lower than the previous day. The implied volatity was -, the open interest changed by 31825 which increased total open position to 33075
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1010, which was 196.10 higher than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 34300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 813.9, which was 44.60 higher than the previous day. The implied volatity was -, the open interest changed by 32075 which increased total open position to 33725
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 769.3, which was 103.20 higher than the previous day. The implied volatity was -, the open interest changed by 26650 which increased total open position to 33775
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 666.1, which was -164.55 lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 34175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 830.65, which was 73.65 higher than the previous day. The implied volatity was -, the open interest changed by 27525 which increased total open position to 34475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 757, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 34625
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 790.8, which was 33.80 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 34650
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 757, which was -121.35 lower than the previous day. The implied volatity was -, the open interest changed by 34225 which increased total open position to 34850
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 878.35, which was 136.15 higher than the previous day. The implied volatity was -, the open interest changed by 34550 which increased total open position to 35325
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 742.2, which was 212.75 higher than the previous day. The implied volatity was -, the open interest changed by 33950 which increased total open position to 35525
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 529.45, which was 246.00 higher than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 38725
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 283.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -54975 which decreased total open position to 43125
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 299, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 7675 which increased total open position to 42525
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 184, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 34900
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 205.9, which was -60.60 lower than the previous day. The implied volatity was -, the open interest changed by 27250 which increased total open position to 27300
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 266.5, which was -46.55 lower than the previous day. The implied volatity was -, the open interest changed by 34475 which increased total open position to 34500
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 313.05, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by -124325 which decreased total open position to 34350
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 349.85, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 27925 which increased total open position to 27925
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 385, which was -126.05 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 19300
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 511.05, which was -88.55 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 21400
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 599.6, which was 54.60 higher than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 20650
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 545, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 2175
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 589.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 589.5, which was -816.80 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1406.3, 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 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1406.3, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1406.3, 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 Sept NIFTY was trading at 24852.15. The strike last trading price was 1406.3, 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 Sept NIFTY was trading at 25145.10. The strike last trading price was 1406.3, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1406.3, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1406.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, 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 1406.3, which was 1406.30 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