NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.3 | -0.15 | 22,93,250 | -2,41,350 | 9,61,875 | ||||
28 Oct | 24339.15 | 1.45 | -0.25 | 23,56,325 | -74,950 | 12,10,925 | ||||
25 Oct | 24180.80 | 1.7 | -0.20 | 50,59,225 | 1,39,075 | 12,85,875 | ||||
24 Oct | 24399.40 | 1.9 | -0.95 | 21,01,925 | 1,05,300 | 11,43,650 | ||||
23 Oct | 24435.50 | 2.85 | -2.65 | 12,33,450 | -23,550 | 10,37,275 | ||||
22 Oct | 24472.10 | 5.5 | -1.25 | 15,23,950 | -71,900 | 10,65,875 | ||||
|
||||||||||
21 Oct | 24781.10 | 6.75 | -3.50 | 13,18,425 | 53,475 | 11,39,400 | ||||
18 Oct | 24854.05 | 10.25 | -3.20 | 14,84,825 | -6,175 | 10,86,025 | ||||
17 Oct | 24749.85 | 13.45 | -5.00 | 15,94,350 | -12,94,725 | 10,91,975 | ||||
16 Oct | 24971.30 | 18.45 | -10.30 | 11,01,075 | 58,025 | 12,40,275 | ||||
15 Oct | 25057.35 | 28.75 | -11.15 | 12,28,375 | 77,000 | 11,85,400 | ||||
14 Oct | 25127.95 | 39.9 | 10.00 | 12,07,450 | -6,87,775 | 11,11,350 | ||||
11 Oct | 24964.25 | 29.9 | -16.35 | 12,90,400 | -27,20,900 | 10,92,300 | ||||
10 Oct | 24998.45 | 46.25 | -10.60 | 9,79,800 | 5,41,450 | 9,90,025 | ||||
9 Oct | 24981.95 | 56.85 | -14.25 | 15,16,000 | 10,59,325 | 10,96,200 | ||||
8 Oct | 25013.15 | 71.1 | 14.10 | 13,23,625 | -21,62,300 | 10,34,975 | ||||
7 Oct | 24795.75 | 57 | -28.65 | 20,74,000 | -15,34,625 | 10,67,500 | ||||
4 Oct | 25014.60 | 85.65 | -62.35 | 20,26,475 | 9,55,325 | 9,69,725 | ||||
3 Oct | 25250.10 | 148 | -218.30 | 17,28,500 | 8,91,525 | 9,40,400 | ||||
1 Oct | 25796.90 | 366.3 | -34.70 | 10,05,050 | -33,975 | 9,36,325 | ||||
30 Sept | 25810.85 | 401 | -237.45 | 8,97,950 | 71,000 | 9,67,775 | ||||
27 Sept | 26178.95 | 638.45 | 29.95 | 1,86,125 | 8,29,525 | 8,96,725 | ||||
26 Sept | 26216.05 | 608.5 | 83.70 | 6,12,750 | 8,40,900 | 9,49,900 | ||||
25 Sept | 26004.15 | 524.8 | 11.35 | 8,80,000 | 9,35,275 | 10,22,550 | ||||
24 Sept | 25940.40 | 513.45 | 9.30 | 9,99,300 | 8,02,425 | 8,68,825 | ||||
23 Sept | 25939.05 | 504.15 | 104.35 | 9,27,925 | 5,88,500 | 6,03,800 | ||||
20 Sept | 25790.95 | 399.8 | 138.75 | 6,46,325 | 4,22,825 | 4,22,850 | ||||
19 Sept | 25415.80 | 261.05 | 30.05 | 6,43,875 | 4,26,025 | 4,26,025 | ||||
18 Sept | 25377.55 | 231 | -22.50 | 93,975 | 99,725 | 99,725 | ||||
17 Sept | 25418.55 | 253.5 | -1.00 | 30,875 | 86,725 | 86,725 | ||||
16 Sept | 25383.75 | 254.5 | 16.75 | 37,950 | 82,825 | 82,825 | ||||
13 Sept | 25356.50 | 237.75 | 0.75 | 49,925 | 78,800 | 78,800 | ||||
12 Sept | 25388.90 | 237 | 94.20 | 68,575 | 72,925 | 72,925 | ||||
11 Sept | 24918.45 | 142.8 | -39.25 | 53,725 | 74,700 | 74,700 | ||||
10 Sept | 25041.10 | 182.05 | 4.50 | 60,200 | 72,325 | 72,325 | ||||
9 Sept | 24936.40 | 177.55 | 4.30 | 39,775 | 72,275 | 72,275 | ||||
6 Sept | 24852.15 | 173.25 | -95.00 | 1,13,675 | -375 | 82,625 | ||||
5 Sept | 25145.10 | 268.25 | -15.20 | 22,700 | 1,425 | 83,075 | ||||
4 Sept | 25198.70 | 283.45 | -25.55 | 61,325 | -7,775 | 81,625 | ||||
3 Sept | 25279.85 | 309 | 2.05 | 21,575 | 5,675 | 89,675 | ||||
2 Sept | 25278.70 | 306.95 | -0.70 | 1,01,850 | 84,150 | 84,175 | ||||
30 Aug | 25235.90 | 307.65 | 46.70 | 36,125 | 17,550 | 19,350 | ||||
29 Aug | 25151.95 | 260.95 | 37.00 | 1,300 | 775 | 1,825 | ||||
28 Aug | 25052.35 | 223.95 | -16.55 | 1,350 | 600 | 725 | ||||
27 Aug | 25017.75 | 240.5 | -155.30 | 125 | 50 | 100 | ||||
26 Aug | 25010.60 | 395.8 | -52.45 | 50 | 25 | 25 | ||||
23 Aug | 24823.15 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 448.25 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 448.25 | 0 | 0 | 0 |
For Nifty - strike price 25900 expiring on 31OCT2024
Delta for 25900 CE is -
Historical price for 25900 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -241350 which decreased total open position to 961875
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 -74950 which decreased total open position to 1210925
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 139075 which increased total open position to 1285875
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 1143650
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -23550 which decreased total open position to 1037275
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -71900 which decreased total open position to 1065875
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 6.75, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 53475 which increased total open position to 1139400
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 10.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -6175 which decreased total open position to 1086025
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 13.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -1294725 which decreased total open position to 1091975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 18.45, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 58025 which increased total open position to 1240275
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 28.75, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 1185400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 39.9, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -687775 which decreased total open position to 1111350
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 29.9, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by -2720900 which decreased total open position to 1092300
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 46.25, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 541450 which increased total open position to 990025
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 56.85, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 1059325 which increased total open position to 1096200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 71.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -2162300 which decreased total open position to 1034975
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 57, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by -1534625 which decreased total open position to 1067500
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 85.65, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 955325 which increased total open position to 969725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 148, which was -218.30 lower than the previous day. The implied volatity was -, the open interest changed by 891525 which increased total open position to 940400
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 366.3, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by -33975 which decreased total open position to 936325
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 401, which was -237.45 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 967775
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 638.45, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 829525 which increased total open position to 896725
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 608.5, which was 83.70 higher than the previous day. The implied volatity was -, the open interest changed by 840900 which increased total open position to 949900
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 524.8, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 935275 which increased total open position to 1022550
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 513.45, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 802425 which increased total open position to 868825
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 504.15, which was 104.35 higher than the previous day. The implied volatity was -, the open interest changed by 588500 which increased total open position to 603800
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 399.8, which was 138.75 higher than the previous day. The implied volatity was -, the open interest changed by 422825 which increased total open position to 422850
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 261.05, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 426025 which increased total open position to 426025
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 231, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 99725 which increased total open position to 99725
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 253.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 86725 which increased total open position to 86725
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 254.5, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 82825 which increased total open position to 82825
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 237.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 78800 which increased total open position to 78800
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 237, which was 94.20 higher than the previous day. The implied volatity was -, the open interest changed by 72925 which increased total open position to 72925
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 142.8, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by 74700 which increased total open position to 74700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 182.05, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 72325 which increased total open position to 72325
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 177.55, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 72275 which increased total open position to 72275
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 173.25, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 82625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 268.25, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 83075
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 283.45, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by -7775 which decreased total open position to 81625
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 309, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 5675 which increased total open position to 89675
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 306.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 84150 which increased total open position to 84175
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 307.65, which was 46.70 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 19350
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 260.95, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 1825
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 223.95, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 725
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 240.5, which was -155.30 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 395.8, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 448.25, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 448.25, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 448.25, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 448.25, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 448.25, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 448.25, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 448.25, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 448.25, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 448.25, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 448.25, 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 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 448.25, 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 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 448.25, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 448.25, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 448.25, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 448.25, 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 25900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1433.65 | -106.35 | 3,24,025 | 2,52,025 | 7,65,975 |
28 Oct | 24339.15 | 1540 | -153.00 | 16,700 | -5,725 | 5,14,000 |
25 Oct | 24180.80 | 1693 | 270.80 | 26,400 | -2,925 | 5,19,725 |
24 Oct | 24399.40 | 1422.2 | 7.65 | 34,400 | 4,87,450 | 5,22,525 |
23 Oct | 24435.50 | 1414.55 | 45.45 | 14,850 | 850 | 5,18,325 |
22 Oct | 24472.10 | 1369.1 | 241.55 | 27,025 | -4,700 | 5,17,575 |
21 Oct | 24781.10 | 1127.55 | 186.05 | 10,300 | -3,825 | 5,22,275 |
18 Oct | 24854.05 | 941.5 | -121.30 | 1,38,650 | -1,02,775 | 5,26,100 |
17 Oct | 24749.85 | 1062.8 | 184.80 | 50,225 | 2,350 | 6,29,025 |
16 Oct | 24971.30 | 878 | 86.40 | 16,525 | -2,525 | 6,26,675 |
15 Oct | 25057.35 | 791.6 | 91.40 | 19,075 | -1,550 | 6,29,100 |
14 Oct | 25127.95 | 700.2 | -175.25 | 16,575 | -2,175 | 6,30,625 |
11 Oct | 24964.25 | 875.45 | 80.75 | 19,500 | 4,51,425 | 6,32,800 |
10 Oct | 24998.45 | 794.7 | -39.20 | 17,775 | 6,31,650 | 6,33,975 |
9 Oct | 24981.95 | 833.9 | 19.95 | 54,675 | 6,52,475 | 6,54,775 |
8 Oct | 25013.15 | 813.95 | -136.15 | 38,700 | -10,775 | 6,42,225 |
7 Oct | 24795.75 | 950.1 | 174.85 | 84,900 | -19,200 | 6,53,100 |
4 Oct | 25014.60 | 775.25 | 217.75 | 3,79,375 | 3,25,800 | 6,86,000 |
3 Oct | 25250.10 | 557.5 | 267.50 | 12,02,450 | 7,08,950 | 7,13,650 |
1 Oct | 25796.90 | 290 | -28.00 | 12,22,750 | -17,35,300 | 9,17,000 |
30 Sept | 25810.85 | 318 | 120.00 | 16,57,600 | 10,17,200 | 10,35,500 |
27 Sept | 26178.95 | 198 | -20.00 | 5,96,275 | 9,11,200 | 9,15,725 |
26 Sept | 26216.05 | 218 | -67.65 | 10,25,375 | -32,600 | 9,18,675 |
25 Sept | 26004.15 | 285.65 | -44.35 | 11,12,300 | 7,92,425 | 9,50,400 |
24 Sept | 25940.40 | 330 | -38.05 | 8,86,950 | 3,31,075 | 7,92,725 |
23 Sept | 25939.05 | 368.05 | -40.70 | 14,11,425 | 4,90,025 | 5,65,825 |
20 Sept | 25790.95 | 408.75 | -119.70 | 2,83,225 | 67,250 | 74,700 |
19 Sept | 25415.80 | 528.45 | -101.55 | 35,525 | 18,375 | 21,400 |
18 Sept | 25377.55 | 630 | 55.70 | 21,175 | 1,550 | 12,675 |
17 Sept | 25418.55 | 574.3 | -7.70 | 6,275 | 2,175 | 11,200 |
16 Sept | 25383.75 | 582 | -51.45 | 7,450 | 2,050 | 9,150 |
13 Sept | 25356.50 | 633.45 | -35.65 | 9,700 | 3,700 | 7,150 |
12 Sept | 25388.90 | 669.1 | -370.90 | 4,050 | 975 | 3,150 |
11 Sept | 24918.45 | 1040 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1040 | 0.00 | 0 | -25 | 0 |
9 Sept | 24936.40 | 1040 | 29.95 | 25 | 0 | 2,200 |
6 Sept | 24852.15 | 1010.05 | 234.05 | 950 | -300 | 2,225 |
5 Sept | 25145.10 | 776 | -39.00 | 875 | 375 | 2,525 |
4 Sept | 25198.70 | 815 | 118.95 | 1,250 | 450 | 2,000 |
3 Sept | 25279.85 | 696.05 | -25.40 | 225 | 50 | 1,550 |
2 Sept | 25278.70 | 721.45 | 1.45 | 1,700 | 150 | 1,425 |
30 Aug | 25235.90 | 720 | -105.00 | 25 | 0 | 1,250 |
29 Aug | 25151.95 | 825 | 55.00 | 1,275 | 1,250 | 1,250 |
28 Aug | 25052.35 | 770 | -55.00 | 75 | 25 | 100 |
27 Aug | 25017.75 | 825 | -550.00 | 25 | 0 | 50 |
26 Aug | 25010.60 | 1375 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1375 | 0.00 | 50 | 0 | 50 |
22 Aug | 24811.50 | 1375 | 0.00 | 50 | 0 | 50 |
21 Aug | 24770.20 | 1375 | 0.00 | 50 | 0 | 50 |
20 Aug | 24698.85 | 1375 | 0.00 | 50 | 0 | 50 |
19 Aug | 24572.65 | 1375 | 0.00 | 50 | 0 | 50 |
16 Aug | 24541.15 | 1375 | -65.10 | 50 | 0 | 0 |
14 Aug | 24143.75 | 1440.1 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1440.1 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1440.1 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1440.1 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1440.1 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1440.1 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1440.1 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1440.1 | 1440.10 | 0 | 0 | 0 |
2 Aug | 24702.00 | 0.00 | 0 | 0 | 0 |
For Nifty - strike price 25900 expiring on 31OCT2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1433.65, which was -106.35 lower than the previous day. The implied volatity was -, the open interest changed by 252025 which increased total open position to 765975
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1540, which was -153.00 lower than the previous day. The implied volatity was -, the open interest changed by -5725 which decreased total open position to 514000
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1693, which was 270.80 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 519725
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1422.2, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 487450 which increased total open position to 522525
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1414.55, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 518325
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1369.1, which was 241.55 higher than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 517575
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1127.55, which was 186.05 higher than the previous day. The implied volatity was -, the open interest changed by -3825 which decreased total open position to 522275
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 941.5, which was -121.30 lower than the previous day. The implied volatity was -, the open interest changed by -102775 which decreased total open position to 526100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1062.8, which was 184.80 higher than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 629025
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 878, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by -2525 which decreased total open position to 626675
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 791.6, which was 91.40 higher than the previous day. The implied volatity was -, the open interest changed by -1550 which decreased total open position to 629100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 700.2, which was -175.25 lower than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 630625
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 875.45, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 451425 which increased total open position to 632800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 794.7, which was -39.20 lower than the previous day. The implied volatity was -, the open interest changed by 631650 which increased total open position to 633975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 833.9, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 652475 which increased total open position to 654775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 813.95, which was -136.15 lower than the previous day. The implied volatity was -, the open interest changed by -10775 which decreased total open position to 642225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 950.1, which was 174.85 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 653100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 775.25, which was 217.75 higher than the previous day. The implied volatity was -, the open interest changed by 325800 which increased total open position to 686000
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 557.5, which was 267.50 higher than the previous day. The implied volatity was -, the open interest changed by 708950 which increased total open position to 713650
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 290, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by -1735300 which decreased total open position to 917000
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 318, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 1017200 which increased total open position to 1035500
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 198, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 911200 which increased total open position to 915725
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 218, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by -32600 which decreased total open position to 918675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 285.65, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 792425 which increased total open position to 950400
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 330, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 331075 which increased total open position to 792725
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 368.05, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 490025 which increased total open position to 565825
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 408.75, which was -119.70 lower than the previous day. The implied volatity was -, the open interest changed by 67250 which increased total open position to 74700
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 528.45, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 21400
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 630, which was 55.70 higher than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 12675
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 574.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 11200
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 582, which was -51.45 lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 9150
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 633.45, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 7150
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 669.1, which was -370.90 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 3150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1040, 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 1040, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1040, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1010.05, which was 234.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 776, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2525
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 815, which was 118.95 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2000
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 696.05, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 721.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1425
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 720, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 825, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 770, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 825, which was -550.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1375, 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 1375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1375, 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 1375, 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 1375, 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 1375, which was -65.10 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, 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 1440.1, which was 1440.10 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