NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 25950 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.45 | 0.30 | 2,96,475 | -28,375 | 1,23,800 | ||||
28 Oct | 24339.15 | 1.15 | -0.75 | 4,04,650 | 300 | 1,52,550 | ||||
25 Oct | 24180.80 | 1.9 | 0.00 | 6,99,475 | 6,650 | 1,52,250 | ||||
24 Oct | 24399.40 | 1.9 | -0.95 | 2,78,375 | -4,900 | 1,45,600 | ||||
23 Oct | 24435.50 | 2.85 | -2.90 | 70,150 | -1,02,425 | 1,38,825 | ||||
22 Oct | 24472.10 | 5.75 | -0.80 | 1,99,900 | -66,650 | 1,47,475 | ||||
21 Oct | 24781.10 | 6.55 | -1.95 | 1,33,875 | -1,37,925 | 1,28,950 | ||||
18 Oct | 24854.05 | 8.5 | -4.20 | 1,96,950 | -95,250 | 1,37,200 | ||||
17 Oct | 24749.85 | 12.7 | -3.50 | 1,97,275 | 12,675 | 1,26,600 | ||||
16 Oct | 24971.30 | 16.2 | -8.70 | 1,78,200 | -3,89,650 | 1,33,050 | ||||
15 Oct | 25057.35 | 24.9 | -9.60 | 1,34,425 | 40,375 | 1,22,600 | ||||
14 Oct | 25127.95 | 34.5 | 8.80 | 1,68,225 | -2,51,025 | 1,14,000 | ||||
11 Oct | 24964.25 | 25.7 | -15.30 | 1,89,475 | 9,650 | 1,32,325 | ||||
10 Oct | 24998.45 | 41 | -11.05 | 1,20,900 | -2,375 | 1,22,750 | ||||
9 Oct | 24981.95 | 52.05 | -11.25 | 4,74,750 | 1,24,550 | 1,30,775 | ||||
8 Oct | 25013.15 | 63.3 | 13.30 | 2,23,975 | 2,66,125 | 2,72,475 | ||||
7 Oct | 24795.75 | 50 | -25.90 | 2,13,575 | 1,79,900 | 2,28,925 | ||||
4 Oct | 25014.60 | 75.9 | -59.70 | 3,37,300 | 2,15,625 | 2,18,925 | ||||
3 Oct | 25250.10 | 135.6 | -202.65 | 3,99,650 | -2,43,000 | 1,77,725 | ||||
1 Oct | 25796.90 | 338.25 | -31.55 | 1,28,050 | 50,400 | 97,550 | ||||
30 Sept | 25810.85 | 369.8 | -225.00 | 94,050 | 46,425 | 46,925 | ||||
27 Sept | 26178.95 | 594.8 | 45.75 | 21,900 | 30,400 | 41,550 | ||||
26 Sept | 26216.05 | 549.05 | 57.10 | 84,800 | 28,425 | 47,825 | ||||
25 Sept | 26004.15 | 491.95 | 20.85 | 60,000 | -2,39,125 | 48,500 | ||||
24 Sept | 25940.40 | 471.1 | -7.55 | 75,050 | -1,48,750 | 41,175 | ||||
23 Sept | 25939.05 | 478.65 | 98.10 | 54,375 | 27,350 | 27,350 | ||||
20 Sept | 25790.95 | 380.55 | 139.95 | 50,675 | 11,800 | 11,800 | ||||
19 Sept | 25415.80 | 240.6 | 26.40 | 18,800 | 4,250 | 11,325 | ||||
18 Sept | 25377.55 | 214.2 | -22.10 | 18,775 | 11,900 | 11,900 | ||||
17 Sept | 25418.55 | 236.3 | 0.45 | 3,600 | 1,050 | 6,750 | ||||
16 Sept | 25383.75 | 235.85 | 16.10 | 3,325 | 5,850 | 5,850 | ||||
13 Sept | 25356.50 | 219.75 | 14.75 | 1,475 | 5,325 | 5,325 | ||||
12 Sept | 25388.90 | 205 | 72.75 | 1,925 | 5,275 | 5,275 | ||||
|
||||||||||
11 Sept | 24918.45 | 132.25 | -16.75 | 3,500 | 5,875 | 5,875 | ||||
10 Sept | 25041.10 | 149 | -11.00 | 375 | 4,450 | 4,450 | ||||
9 Sept | 24936.40 | 160 | 1.20 | 3,400 | 4,400 | 4,400 | ||||
6 Sept | 24852.15 | 158.8 | -93.05 | 14,100 | 2,100 | 4,750 | ||||
5 Sept | 25145.10 | 251.85 | -10.75 | 2,675 | 1,350 | 2,400 | ||||
4 Sept | 25198.70 | 262.6 | -25.90 | 3,075 | 1,050 | 1,050 | ||||
3 Sept | 25279.85 | 288.5 | 64.05 | 525 | 700 | 700 | ||||
2 Sept | 25278.70 | 224.45 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 224.45 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 224.45 | 0.00 | 0 | 200 | 0 | ||||
28 Aug | 25052.35 | 224.45 | -52.35 | 300 | 425 | 425 | ||||
27 Aug | 25017.75 | 276.8 | 0.00 | 50 | 0 | 200 | ||||
26 Aug | 25010.60 | 276.8 | 0.00 | 150 | 50 | 50 | ||||
23 Aug | 24823.15 | 276.8 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 276.8 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 276.8 | 0.00 | 0 | 0 | 50 | ||||
20 Aug | 24698.85 | 276.8 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 276.8 | 0.00 | 0 | 50 | 0 | ||||
16 Aug | 24541.15 | 276.8 | -156.60 | 50 | 0 | 0 | ||||
14 Aug | 24143.75 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 433.4 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 433.40 | 0 | 0 | 0 |
For Nifty - strike price 25950 expiring on 31OCT2024
Delta for 25950 CE is -
Historical price for 25950 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -28375 which decreased total open position to 123800
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 152550
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 152250
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 -4900 which decreased total open position to 145600
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.85, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -102425 which decreased total open position to 138825
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -66650 which decreased total open position to 147475
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 6.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -137925 which decreased total open position to 128950
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 8.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -95250 which decreased total open position to 137200
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 12.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 126600
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 16.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -389650 which decreased total open position to 133050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 24.9, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 122600
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 34.5, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -251025 which decreased total open position to 114000
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 25.7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 9650 which increased total open position to 132325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 41, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 122750
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 52.05, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 124550 which increased total open position to 130775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 63.3, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 266125 which increased total open position to 272475
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 50, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 179900 which increased total open position to 228925
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 75.9, which was -59.70 lower than the previous day. The implied volatity was -, the open interest changed by 215625 which increased total open position to 218925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 135.6, which was -202.65 lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 177725
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 338.25, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 97550
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 369.8, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 46425 which increased total open position to 46925
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 594.8, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 41550
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 549.05, which was 57.10 higher than the previous day. The implied volatity was -, the open interest changed by 28425 which increased total open position to 47825
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 491.95, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by -239125 which decreased total open position to 48500
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 471.1, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -148750 which decreased total open position to 41175
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 478.65, which was 98.10 higher than the previous day. The implied volatity was -, the open interest changed by 27350 which increased total open position to 27350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 380.55, which was 139.95 higher than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 11800
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 240.6, which was 26.40 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 11325
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 214.2, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 236.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 6750
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 235.85, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 219.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 5325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 205, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 5275
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 132.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 5875
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 149, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 4450 which increased total open position to 4450
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 160, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 158.8, which was -93.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4750
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 251.85, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2400
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 262.6, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 288.5, which was 64.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 224.45, 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 224.45, 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 224.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 224.45, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 276.8, 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 200
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 276.8, 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 50
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 276.8, which was -156.60 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 433.4, 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 433.4, 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 433.4, 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 433.4, 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 433.4, 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 433.4, 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 433.4, 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 433.4, 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 433.40, 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 25950 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1485 | -115.00 | 6,725 | -2,700 | 18,275 |
28 Oct | 24339.15 | 1600 | -212.10 | 625 | -25 | 21,025 |
25 Oct | 24180.80 | 1812.1 | 325.85 | 950 | -800 | 21,050 |
24 Oct | 24399.40 | 1486.25 | 9.25 | 3,025 | 100 | 21,850 |
23 Oct | 24435.50 | 1477 | 66.50 | 500 | 200 | 21,750 |
22 Oct | 24472.10 | 1410.5 | 248.55 | 3,125 | 700 | 21,550 |
21 Oct | 24781.10 | 1161.95 | 190.15 | 225 | -25 | 20,825 |
18 Oct | 24854.05 | 971.8 | -138.15 | 1,600 | 14,975 | 20,875 |
17 Oct | 24749.85 | 1109.95 | 199.95 | 2,125 | -1,100 | 22,025 |
16 Oct | 24971.30 | 910 | 79.65 | 1,125 | -50 | 23,150 |
15 Oct | 25057.35 | 830.35 | 78.35 | 375 | 22,925 | 23,200 |
14 Oct | 25127.95 | 752 | -175.50 | 1,650 | 14,125 | 23,425 |
11 Oct | 24964.25 | 927.5 | 42.55 | 1,075 | -3,02,575 | 24,375 |
10 Oct | 24998.45 | 884.95 | 11.80 | 2,325 | -1,675 | 24,450 |
9 Oct | 24981.95 | 873.15 | 29.75 | 1,925 | 17,900 | 26,100 |
8 Oct | 25013.15 | 843.4 | -128.35 | 4,750 | -2,99,625 | 27,050 |
7 Oct | 24795.75 | 971.75 | 142.05 | 12,475 | -2,98,775 | 28,550 |
4 Oct | 25014.60 | 829.7 | 229.70 | 15,025 | -9,38,175 | 31,000 |
3 Oct | 25250.10 | 600 | 288.95 | 1,35,800 | 35,175 | 35,625 |
1 Oct | 25796.90 | 311.05 | -26.80 | 1,53,125 | 7,850 | 80,400 |
30 Sept | 25810.85 | 337.85 | 127.30 | 1,62,825 | 3,775 | 58,650 |
27 Sept | 26178.95 | 210.55 | -22.45 | 70,475 | 57,725 | 60,600 |
26 Sept | 26216.05 | 233 | -77.15 | 76,000 | 51,550 | 53,550 |
25 Sept | 26004.15 | 310.15 | -37.90 | 69,700 | 37,450 | 54,375 |
24 Sept | 25940.40 | 348.05 | -39.95 | 71,800 | 48,325 | 48,575 |
23 Sept | 25939.05 | 388 | -41.95 | 63,650 | 35,150 | 35,275 |
20 Sept | 25790.95 | 429.95 | -151.05 | 39,875 | 12,000 | 12,525 |
19 Sept | 25415.80 | 581 | -84.50 | 1,200 | 700 | 6,750 |
18 Sept | 25377.55 | 665.5 | 63.50 | 7,000 | 6,050 | 6,050 |
17 Sept | 25418.55 | 602 | -8.05 | 3,225 | 375 | 2,200 |
16 Sept | 25383.75 | 610.05 | -49.95 | 850 | -100 | 1,900 |
13 Sept | 25356.50 | 660 | -814.30 | 4,200 | 2,000 | 2,000 |
12 Sept | 25388.90 | 1474.3 | 0.00 | 0 | 0 | 0 |
11 Sept | 24918.45 | 1474.3 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1474.3 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1474.3 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1474.3 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1474.3 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1474.3 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1474.3 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1474.3 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1474.3 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1474.3 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1474.3 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1474.3 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1474.3 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1474.3 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1474.3 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1474.3 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1474.3 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1474.3 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1474.3 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1474.3 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1474.3 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1474.3 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1474.3 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1474.3 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1474.3 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1474.3 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1474.3 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1474.30 | 0 | 0 | 0 |
For Nifty - strike price 25950 expiring on 31OCT2024
Delta for 25950 PE is -
Historical price for 25950 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1485, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 18275
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1600, which was -212.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 21025
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1812.1, which was 325.85 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 21050
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1486.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 21850
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1477, which was 66.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 21750
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1410.5, which was 248.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 21550
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1161.95, which was 190.15 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 20825
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 971.8, which was -138.15 lower than the previous day. The implied volatity was -, the open interest changed by 14975 which increased total open position to 20875
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1109.95, which was 199.95 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 22025
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 910, which was 79.65 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 23150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 830.35, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by 22925 which increased total open position to 23200
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 752, which was -175.50 lower than the previous day. The implied volatity was -, the open interest changed by 14125 which increased total open position to 23425
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 927.5, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by -302575 which decreased total open position to 24375
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 884.95, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by -1675 which decreased total open position to 24450
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 873.15, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by 17900 which increased total open position to 26100
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 843.4, which was -128.35 lower than the previous day. The implied volatity was -, the open interest changed by -299625 which decreased total open position to 27050
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 971.75, which was 142.05 higher than the previous day. The implied volatity was -, the open interest changed by -298775 which decreased total open position to 28550
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 829.7, which was 229.70 higher than the previous day. The implied volatity was -, the open interest changed by -938175 which decreased total open position to 31000
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 600, which was 288.95 higher than the previous day. The implied volatity was -, the open interest changed by 35175 which increased total open position to 35625
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 311.05, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 80400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 337.85, which was 127.30 higher than the previous day. The implied volatity was -, the open interest changed by 3775 which increased total open position to 58650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 210.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 57725 which increased total open position to 60600
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 233, which was -77.15 lower than the previous day. The implied volatity was -, the open interest changed by 51550 which increased total open position to 53550
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 310.15, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by 37450 which increased total open position to 54375
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 348.05, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 48325 which increased total open position to 48575
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 388, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 35150 which increased total open position to 35275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 429.95, which was -151.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12525
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 581, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6750
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 665.5, which was 63.50 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6050
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 602, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2200
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 610.05, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 660, which was -814.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 1474.3, 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 Aug NIFTY was trading at 24702.00. The strike last trading price was 1474.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0