NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 26050 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.1 | -0.10 | 8,34,825 | -4,375 | 3,09,500 | ||||
28 Oct | 24339.15 | 1.2 | -0.25 | 4,98,475 | -2,000 | 3,14,650 | ||||
25 Oct | 24180.80 | 1.45 | -0.20 | 8,48,375 | 9,625 | 3,16,650 | ||||
24 Oct | 24399.40 | 1.65 | -0.90 | 8,34,025 | 2,13,675 | 3,08,200 | ||||
23 Oct | 24435.50 | 2.55 | -2.45 | 79,700 | 3,100 | 94,475 | ||||
22 Oct | 24472.10 | 5 | -0.30 | 1,01,975 | 2,500 | 91,275 | ||||
21 Oct | 24781.10 | 5.3 | -1.60 | 68,100 | -7,575 | 88,800 | ||||
18 Oct | 24854.05 | 6.9 | -3.85 | 1,33,375 | 4,250 | 96,600 | ||||
17 Oct | 24749.85 | 10.75 | -2.75 | 1,04,550 | -6,62,050 | 92,600 | ||||
16 Oct | 24971.30 | 13.5 | -6.25 | 1,03,925 | 15,025 | 98,200 | ||||
15 Oct | 25057.35 | 19.75 | -7.25 | 88,775 | 39,425 | 83,375 | ||||
14 Oct | 25127.95 | 27 | 5.00 | 78,475 | -2,175 | 85,550 | ||||
11 Oct | 24964.25 | 22 | -10.30 | 72,750 | 7,150 | 88,575 | ||||
10 Oct | 24998.45 | 32.3 | -8.75 | 94,750 | -6,150 | 82,225 | ||||
9 Oct | 24981.95 | 41.05 | -10.95 | 1,22,450 | 20,300 | 88,850 | ||||
8 Oct | 25013.15 | 52 | 7.95 | 1,57,125 | 8,475 | 90,750 | ||||
7 Oct | 24795.75 | 44.05 | -16.70 | 2,77,925 | 4,275 | 80,700 | ||||
4 Oct | 25014.60 | 60.75 | -46.70 | 2,98,275 | -24,00,475 | 79,200 | ||||
3 Oct | 25250.10 | 107.45 | -174.55 | 3,35,175 | 4,075 | 78,425 | ||||
1 Oct | 25796.90 | 282 | -33.00 | 87,800 | 3,275 | 74,475 | ||||
30 Sept | 25810.85 | 315 | -208.15 | 2,67,175 | -6,16,775 | 71,550 | ||||
27 Sept | 26178.95 | 523.15 | 32.15 | 58,800 | -21,900 | 28,750 | ||||
26 Sept | 26216.05 | 491 | 60.40 | 1,20,475 | 29,425 | 51,475 | ||||
25 Sept | 26004.15 | 430.6 | 1.20 | 55,425 | 32,175 | 46,250 | ||||
24 Sept | 25940.40 | 429.4 | 10.05 | 26,175 | 24,750 | 26,575 | ||||
23 Sept | 25939.05 | 419.35 | 107.95 | 32,825 | 2,700 | 24,675 | ||||
20 Sept | 25790.95 | 311.4 | 108.90 | 78,275 | -23,125 | 21,925 | ||||
19 Sept | 25415.80 | 202.5 | 28.20 | 52,450 | 7,675 | 16,125 | ||||
18 Sept | 25377.55 | 174.3 | -23.25 | 23,275 | 725 | 8,425 | ||||
17 Sept | 25418.55 | 197.55 | -2.95 | 2,150 | -700 | 7,575 | ||||
16 Sept | 25383.75 | 200.5 | 16.05 | 1,675 | 2,075 | 8,275 | ||||
13 Sept | 25356.50 | 184.45 | 3.15 | 7,250 | 7,925 | 7,925 | ||||
12 Sept | 25388.90 | 181.3 | 75.15 | 4,300 | 1,075 | 5,800 | ||||
11 Sept | 24918.45 | 106.15 | -26.35 | 1,875 | -225 | 4,650 | ||||
10 Sept | 25041.10 | 132.5 | -4.30 | 700 | -25 | 4,775 | ||||
9 Sept | 24936.40 | 136.8 | 1.80 | 2,450 | -125 | 4,800 | ||||
|
||||||||||
6 Sept | 24852.15 | 135 | -79.35 | 12,675 | 2,800 | 5,175 | ||||
5 Sept | 25145.10 | 214.35 | -8.80 | 2,650 | 1,175 | 2,375 | ||||
4 Sept | 25198.70 | 223.15 | -181.75 | 2,375 | 1,200 | 1,200 | ||||
3 Sept | 25279.85 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 404.9 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 404.90 | 0 | 0 | 0 |
For Nifty - strike price 26050 expiring on 31OCT2024
Delta for 26050 CE is -
Historical price for 26050 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 309500
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 314650
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 316650
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 213675 which increased total open position to 308200
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 94475
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 91275
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 5.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -7575 which decreased total open position to 88800
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 6.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 96600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 10.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -662050 which decreased total open position to 92600
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 13.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 15025 which increased total open position to 98200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 19.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 39425 which increased total open position to 83375
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 27, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 85550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 22, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 88575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 32.3, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 82225
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 41.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 88850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 52, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 90750
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 44.05, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 80700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 60.75, which was -46.70 lower than the previous day. The implied volatity was -, the open interest changed by -2400475 which decreased total open position to 79200
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 107.45, which was -174.55 lower than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 78425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 282, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 3275 which increased total open position to 74475
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 315, which was -208.15 lower than the previous day. The implied volatity was -, the open interest changed by -616775 which decreased total open position to 71550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 523.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by -21900 which decreased total open position to 28750
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 491, which was 60.40 higher than the previous day. The implied volatity was -, the open interest changed by 29425 which increased total open position to 51475
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 430.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 46250
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 429.4, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 26575
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 419.35, which was 107.95 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 24675
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 311.4, which was 108.90 higher than the previous day. The implied volatity was -, the open interest changed by -23125 which decreased total open position to 21925
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 202.5, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by 7675 which increased total open position to 16125
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 174.3, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 8425
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 197.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7575
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 200.5, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 8275
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 184.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 7925 which increased total open position to 7925
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 181.3, which was 75.15 higher than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 5800
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 106.15, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 4650
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 132.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 4775
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 136.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4800
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 135, which was -79.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5175
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 214.35, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 2375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 223.15, which was -181.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.9, 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 404.90, 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 26050 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1577.3 | -103.00 | 850 | -375 | 22,275 |
28 Oct | 24339.15 | 1680.3 | -254.70 | 325 | -200 | 22,650 |
25 Oct | 24180.80 | 1935 | 351.80 | 1,075 | 20,750 | 22,850 |
24 Oct | 24399.40 | 1583.2 | 45.60 | 5,300 | 18,100 | 22,975 |
23 Oct | 24435.50 | 1537.6 | 18.40 | 550 | 15,600 | 20,800 |
22 Oct | 24472.10 | 1519.2 | 244.20 | 650 | 15,850 | 21,050 |
21 Oct | 24781.10 | 1275 | -50.00 | 500 | 16,200 | 21,400 |
18 Oct | 24854.05 | 1325 | 115.50 | 100 | 19,800 | 21,575 |
17 Oct | 24749.85 | 1209.5 | 272.15 | 2,525 | -300 | 21,725 |
16 Oct | 24971.30 | 937.35 | 25.50 | 600 | 18,600 | 22,050 |
15 Oct | 25057.35 | 911.85 | 66.90 | 225 | 17,800 | 22,275 |
14 Oct | 25127.95 | 844.95 | -195.05 | 2,525 | 15,850 | 22,425 |
11 Oct | 24964.25 | 1040 | 72.20 | 350 | -100 | 24,175 |
10 Oct | 24998.45 | 967.8 | -1.00 | 450 | 19,325 | 24,250 |
9 Oct | 24981.95 | 968.8 | 19.90 | 950 | 21,125 | 24,325 |
8 Oct | 25013.15 | 948.9 | -111.10 | 3,150 | -42,175 | 24,825 |
7 Oct | 24795.75 | 1060 | 157.85 | 1,900 | -44,550 | 26,775 |
4 Oct | 25014.60 | 902.15 | 223.10 | 8,000 | -550 | 27,525 |
3 Oct | 25250.10 | 679.05 | 320.80 | 65,950 | -7,62,950 | 28,225 |
1 Oct | 25796.90 | 358.25 | -21.75 | 32,175 | -8,66,975 | 46,275 |
30 Sept | 25810.85 | 380 | 142.90 | 99,325 | 42,025 | 48,400 |
27 Sept | 26178.95 | 237.1 | -23.55 | 85,825 | 46,775 | 47,550 |
26 Sept | 26216.05 | 260.65 | -76.90 | 1,20,775 | 21,875 | 42,400 |
25 Sept | 26004.15 | 337.55 | -55.80 | 25,125 | 14,300 | 22,000 |
24 Sept | 25940.40 | 393.35 | -37.70 | 18,950 | 17,825 | 17,875 |
23 Sept | 25939.05 | 431.05 | -42.55 | 28,325 | 17,100 | 17,100 |
20 Sept | 25790.95 | 473.6 | -153.45 | 23,200 | 3,975 | 8,200 |
19 Sept | 25415.80 | 627.05 | -99.90 | 4,600 | 4,275 | 4,275 |
18 Sept | 25377.55 | 726.95 | 67.90 | 1,175 | 2,100 | 2,100 |
17 Sept | 25418.55 | 659.05 | -61.95 | 4,250 | 1,750 | 1,750 |
16 Sept | 25383.75 | 721 | 0.00 | 0 | 0 | 0 |
13 Sept | 25356.50 | 721 | -822.85 | 3,175 | 1,950 | 1,950 |
12 Sept | 25388.90 | 1543.85 | 0.00 | 0 | 0 | 0 |
11 Sept | 24918.45 | 1543.85 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1543.85 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1543.85 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1543.85 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1543.85 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1543.85 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1543.85 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1543.85 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1543.85 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1543.85 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1543.85 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1543.85 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1543.85 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1543.85 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1543.85 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1543.85 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1543.85 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1543.85 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1543.85 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1543.85 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1543.85 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1543.85 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1543.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1543.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1543.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1543.85 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1543.85 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1543.85 | 0 | 0 | 0 |
For Nifty - strike price 26050 expiring on 31OCT2024
Delta for 26050 PE is -
Historical price for 26050 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1577.3, which was -103.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 22275
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1680.3, which was -254.70 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22650
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1935, which was 351.80 higher than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 22850
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1583.2, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by 18100 which increased total open position to 22975
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1537.6, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 20800
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1519.2, which was 244.20 higher than the previous day. The implied volatity was -, the open interest changed by 15850 which increased total open position to 21050
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1275, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 21400
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1325, which was 115.50 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 21575
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1209.5, which was 272.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21725
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 937.35, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 22050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 911.85, which was 66.90 higher than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 22275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 844.95, which was -195.05 lower than the previous day. The implied volatity was -, the open interest changed by 15850 which increased total open position to 22425
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1040, which was 72.20 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 24175
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 967.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 19325 which increased total open position to 24250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 968.8, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 21125 which increased total open position to 24325
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 948.9, which was -111.10 lower than the previous day. The implied volatity was -, the open interest changed by -42175 which decreased total open position to 24825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1060, which was 157.85 higher than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 26775
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 902.15, which was 223.10 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 27525
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 679.05, which was 320.80 higher than the previous day. The implied volatity was -, the open interest changed by -762950 which decreased total open position to 28225
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 358.25, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by -866975 which decreased total open position to 46275
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 380, which was 142.90 higher than the previous day. The implied volatity was -, the open interest changed by 42025 which increased total open position to 48400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 237.1, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 46775 which increased total open position to 47550
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 260.65, which was -76.90 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 42400
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 337.55, which was -55.80 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 22000
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 393.35, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 17825 which increased total open position to 17875
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 431.05, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 17100
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 473.6, which was -153.45 lower than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 8200
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 627.05, which was -99.90 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 4275
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 726.95, which was 67.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 659.05, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 721, 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 721, which was -822.85 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1543.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1543.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0