NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 26100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.15 | 0.15 | 12,83,400 | -2,37,450 | 12,61,075 | ||||
28 Oct | 24339.15 | 1 | -0.65 | 16,73,575 | -1,18,225 | 15,04,525 | ||||
25 Oct | 24180.80 | 1.65 | -0.10 | 59,49,350 | 3,650 | 16,22,750 | ||||
24 Oct | 24399.40 | 1.75 | -0.85 | 33,10,825 | 8,29,475 | 16,20,725 | ||||
23 Oct | 24435.50 | 2.6 | -1.70 | 5,52,100 | 66,925 | 10,49,275 | ||||
22 Oct | 24472.10 | 4.3 | -1.25 | 9,95,025 | 1,25,825 | 10,55,075 | ||||
21 Oct | 24781.10 | 5.55 | -1.50 | 8,18,350 | 1,84,625 | 10,14,950 | ||||
18 Oct | 24854.05 | 7.05 | -2.90 | 14,95,500 | 2,45,000 | 12,63,975 | ||||
17 Oct | 24749.85 | 9.95 | -2.80 | 13,88,850 | -13,71,325 | 12,12,400 | ||||
16 Oct | 24971.30 | 12.75 | -4.85 | 16,47,050 | 10,51,525 | 13,31,175 | ||||
15 Oct | 25057.35 | 17.6 | -6.15 | 9,80,900 | -5,98,900 | 14,15,075 | ||||
14 Oct | 25127.95 | 23.75 | 3.40 | 9,90,425 | 29,850 | 13,07,700 | ||||
11 Oct | 24964.25 | 20.35 | -9.50 | 12,02,325 | 12,06,825 | 12,75,225 | ||||
10 Oct | 24998.45 | 29.85 | -6.75 | 9,36,175 | -11,90,950 | 12,58,100 | ||||
9 Oct | 24981.95 | 36.6 | -10.30 | 18,79,125 | 9,82,550 | 12,40,750 | ||||
8 Oct | 25013.15 | 46.9 | 7.40 | 12,44,875 | 13,14,100 | 13,37,800 | ||||
7 Oct | 24795.75 | 39.5 | -13.75 | 28,80,050 | 11,90,450 | 13,52,525 | ||||
4 Oct | 25014.60 | 53.25 | -41.25 | 27,41,475 | 15,66,150 | 15,75,375 | ||||
3 Oct | 25250.10 | 94.5 | -161.20 | 34,86,500 | 15,90,750 | 16,40,150 | ||||
1 Oct | 25796.90 | 255.7 | -38.05 | 10,49,400 | -33,550 | 11,69,525 | ||||
30 Sept | 25810.85 | 293.75 | -201.00 | 14,38,950 | -27,225 | 12,06,825 | ||||
27 Sept | 26178.95 | 494.75 | 31.15 | 5,91,000 | 12,27,625 | 12,33,300 | ||||
26 Sept | 26216.05 | 463.6 | 60.60 | 17,02,375 | 13,52,400 | 13,54,075 | ||||
25 Sept | 26004.15 | 403 | 7.50 | 11,82,475 | 2,02,350 | 11,68,500 | ||||
24 Sept | 25940.40 | 395.5 | 1.30 | 20,46,475 | 9,85,675 | 9,86,650 | ||||
23 Sept | 25939.05 | 394.2 | 85.10 | 7,29,925 | 3,24,000 | 3,24,050 | ||||
20 Sept | 25790.95 | 309.1 | 123.95 | 8,83,625 | 40,850 | 1,84,150 | ||||
19 Sept | 25415.80 | 185.15 | 18.15 | 5,08,300 | 2,21,825 | 2,28,950 | ||||
18 Sept | 25377.55 | 167 | -12.55 | 1,66,700 | 1,04,275 | 1,04,275 | ||||
17 Sept | 25418.55 | 179.55 | -4.00 | 76,525 | 99,675 | 99,675 | ||||
16 Sept | 25383.75 | 183.55 | 17.85 | 1,23,975 | 1,00,675 | 1,00,675 | ||||
13 Sept | 25356.50 | 165.7 | -1.80 | 1,57,575 | 15,850 | 97,300 | ||||
12 Sept | 25388.90 | 167.5 | 70.50 | 2,13,600 | -7,625 | 80,500 | ||||
11 Sept | 24918.45 | 97 | -27.85 | 1,22,400 | 87,925 | 87,925 | ||||
10 Sept | 25041.10 | 124.85 | -5.75 | 77,775 | 61,875 | 61,875 | ||||
9 Sept | 24936.40 | 130.6 | 5.65 | 52,850 | 1,100 | 24,225 | ||||
6 Sept | 24852.15 | 124.95 | -74.40 | 60,600 | 23,100 | 23,100 | ||||
5 Sept | 25145.10 | 199.35 | -191.85 | 4,050 | 3,025 | 3,025 | ||||
4 Sept | 25198.70 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
21 Aug | 24770.20 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 391.2 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 391.20 | 0 | 0 | 0 |
For Nifty - strike price 26100 expiring on 31OCT2024
Delta for 26100 CE is -
Historical price for 26100 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -237450 which decreased total open position to 1261075
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -118225 which decreased total open position to 1504525
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 1622750
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 829475 which increased total open position to 1620725
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 66925 which increased total open position to 1049275
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 4.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 125825 which increased total open position to 1055075
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 5.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 184625 which increased total open position to 1014950
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 7.05, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 245000 which increased total open position to 1263975
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 9.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1371325 which decreased total open position to 1212400
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 12.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1051525 which increased total open position to 1331175
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 17.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -598900 which decreased total open position to 1415075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 23.75, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 29850 which increased total open position to 1307700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 20.35, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 1206825 which increased total open position to 1275225
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 29.85, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -1190950 which decreased total open position to 1258100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 36.6, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 982550 which increased total open position to 1240750
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 46.9, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 1314100 which increased total open position to 1337800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 39.5, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1190450 which increased total open position to 1352525
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 53.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 1566150 which increased total open position to 1575375
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 94.5, which was -161.20 lower than the previous day. The implied volatity was -, the open interest changed by 1590750 which increased total open position to 1640150
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 255.7, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by -33550 which decreased total open position to 1169525
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 293.75, which was -201.00 lower than the previous day. The implied volatity was -, the open interest changed by -27225 which decreased total open position to 1206825
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 494.75, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 1227625 which increased total open position to 1233300
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 463.6, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 1352400 which increased total open position to 1354075
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 403, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 202350 which increased total open position to 1168500
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 395.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 985675 which increased total open position to 986650
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 394.2, which was 85.10 higher than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 324050
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 309.1, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by 40850 which increased total open position to 184150
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 185.15, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 221825 which increased total open position to 228950
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 167, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 104275 which increased total open position to 104275
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 179.55, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 99675 which increased total open position to 99675
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 183.55, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 100675 which increased total open position to 100675
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 165.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 15850 which increased total open position to 97300
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 167.5, which was 70.50 higher than the previous day. The implied volatity was -, the open interest changed by -7625 which decreased total open position to 80500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 97, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 87925 which increased total open position to 87925
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 124.85, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 61875 which increased total open position to 61875
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 130.6, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 24225
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 124.95, which was -74.40 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 23100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 199.35, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3025
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.2, 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 391.20, 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 26100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1634.5 | -103.75 | 22,175 | -20,400 | 6,41,600 |
28 Oct | 24339.15 | 1738.25 | -142.10 | 11,000 | -8,325 | 6,62,100 |
25 Oct | 24180.80 | 1880.35 | 240.40 | 14,800 | -9,100 | 6,70,425 |
24 Oct | 24399.40 | 1639.95 | 20.95 | 15,550 | 700 | 6,79,150 |
23 Oct | 24435.50 | 1619 | 56.75 | 10,225 | 6,51,400 | 6,78,475 |
22 Oct | 24472.10 | 1562.25 | 233.25 | 16,725 | 6,52,875 | 6,80,325 |
21 Oct | 24781.10 | 1329 | 193.85 | 11,800 | 6,61,350 | 6,90,400 |
18 Oct | 24854.05 | 1135.15 | -116.10 | 49,825 | 6,64,000 | 6,92,600 |
17 Oct | 24749.85 | 1251.25 | 181.25 | 24,725 | 6,97,875 | 7,29,675 |
16 Oct | 24971.30 | 1070 | 103.45 | 3,31,950 | 7,40,475 | 7,42,600 |
15 Oct | 25057.35 | 966.55 | 73.70 | 6,225 | 7,84,200 | 8,88,825 |
14 Oct | 25127.95 | 892.85 | -164.35 | 9,650 | -2,175 | 8,88,300 |
11 Oct | 24964.25 | 1057.2 | 67.20 | 5,575 | -925 | 8,90,900 |
10 Oct | 24998.45 | 990 | -12.65 | 11,125 | -1,750 | 8,91,825 |
9 Oct | 24981.95 | 1002.65 | 16.20 | 2,75,100 | -2,00,325 | 8,93,575 |
8 Oct | 25013.15 | 986.45 | -143.55 | 55,025 | 10,92,150 | 10,94,075 |
7 Oct | 24795.75 | 1130 | 181.80 | 5,28,575 | 10,93,825 | 11,02,700 |
4 Oct | 25014.60 | 948.2 | 229.35 | 3,33,750 | 13,89,300 | 13,91,500 |
3 Oct | 25250.10 | 718.85 | 335.60 | 20,27,200 | 15,08,400 | 15,11,025 |
1 Oct | 25796.90 | 383.25 | -19.15 | 6,88,375 | -73,000 | 12,12,125 |
30 Sept | 25810.85 | 402.4 | 148.90 | 13,97,425 | -1,54,850 | 12,90,925 |
27 Sept | 26178.95 | 253.5 | -21.40 | 8,99,650 | 14,41,400 | 14,49,475 |
26 Sept | 26216.05 | 274.9 | -90.40 | 15,84,900 | 14,77,800 | 14,78,075 |
25 Sept | 26004.15 | 365.3 | -41.60 | 10,35,950 | 11,17,500 | 12,41,925 |
24 Sept | 25940.40 | 406.9 | -47.30 | 19,84,275 | 6,30,050 | 11,07,550 |
23 Sept | 25939.05 | 454.2 | -25.80 | 8,87,625 | 4,77,700 | 4,77,700 |
20 Sept | 25790.95 | 480 | -164.85 | 61,350 | 7,525 | 15,500 |
19 Sept | 25415.80 | 644.85 | -110.30 | 13,075 | 7,725 | 7,950 |
18 Sept | 25377.55 | 755.15 | 57.15 | 7,525 | 3,725 | 3,950 |
17 Sept | 25418.55 | 698 | 0.95 | 4,025 | 2,500 | 2,500 |
16 Sept | 25383.75 | 697.05 | -72.95 | 1,850 | 2,425 | 2,425 |
13 Sept | 25356.50 | 770 | -29.65 | 1,175 | 375 | 2,325 |
12 Sept | 25388.90 | 799.65 | -109.35 | 375 | 50 | 1,950 |
11 Sept | 24918.45 | 909 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 909 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 909 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 909 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 909 | -6.05 | 100 | 1,950 | 1,950 |
4 Sept | 25198.70 | 915.05 | 55.05 | 125 | 2,000 | 2,000 |
3 Sept | 25279.85 | 860 | 0.00 | 0 | 75 | 0 |
2 Sept | 25278.70 | 860 | 60.80 | 100 | 2,025 | 2,025 |
30 Aug | 25235.90 | 799.2 | -100.80 | 1,825 | 1,950 | 1,950 |
29 Aug | 25151.95 | 900 | 0.00 | 475 | 0 | 275 |
28 Aug | 25052.35 | 900 | -76.95 | 475 | -225 | 275 |
27 Aug | 25017.75 | 976.95 | 1.95 | 50 | 25 | 475 |
26 Aug | 25010.60 | 975 | -750.00 | 400 | 200 | 250 |
23 Aug | 24823.15 | 1725 | 0.00 | 0 | 0 | 50 |
22 Aug | 24811.50 | 1725 | 0.00 | 0 | 0 | 50 |
21 Aug | 24770.20 | 1725 | 0.00 | 0 | 0 | 50 |
20 Aug | 24698.85 | 1725 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1725 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1725 | 0.00 | 0 | 50 | 0 |
14 Aug | 24143.75 | 1725 | 145.80 | 50 | 0 | 0 |
13 Aug | 24139.00 | 1579.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1579.2 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1579.2 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1579.2 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1579.2 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1579.2 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1579.2 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1579.20 | 0 | 0 | 0 |
For Nifty - strike price 26100 expiring on 31OCT2024
Delta for 26100 PE is -
Historical price for 26100 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1634.5, which was -103.75 lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 641600
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1738.25, which was -142.10 lower than the previous day. The implied volatity was -, the open interest changed by -8325 which decreased total open position to 662100
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1880.35, which was 240.40 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 670425
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1639.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 679150
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1619, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 651400 which increased total open position to 678475
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1562.25, which was 233.25 higher than the previous day. The implied volatity was -, the open interest changed by 652875 which increased total open position to 680325
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1329, which was 193.85 higher than the previous day. The implied volatity was -, the open interest changed by 661350 which increased total open position to 690400
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1135.15, which was -116.10 lower than the previous day. The implied volatity was -, the open interest changed by 664000 which increased total open position to 692600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1251.25, which was 181.25 higher than the previous day. The implied volatity was -, the open interest changed by 697875 which increased total open position to 729675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1070, which was 103.45 higher than the previous day. The implied volatity was -, the open interest changed by 740475 which increased total open position to 742600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 966.55, which was 73.70 higher than the previous day. The implied volatity was -, the open interest changed by 784200 which increased total open position to 888825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 892.85, which was -164.35 lower than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 888300
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1057.2, which was 67.20 higher than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 890900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 990, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 891825
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1002.65, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by -200325 which decreased total open position to 893575
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 986.45, which was -143.55 lower than the previous day. The implied volatity was -, the open interest changed by 1092150 which increased total open position to 1094075
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1130, which was 181.80 higher than the previous day. The implied volatity was -, the open interest changed by 1093825 which increased total open position to 1102700
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 948.2, which was 229.35 higher than the previous day. The implied volatity was -, the open interest changed by 1389300 which increased total open position to 1391500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 718.85, which was 335.60 higher than the previous day. The implied volatity was -, the open interest changed by 1508400 which increased total open position to 1511025
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 383.25, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by -73000 which decreased total open position to 1212125
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 402.4, which was 148.90 higher than the previous day. The implied volatity was -, the open interest changed by -154850 which decreased total open position to 1290925
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 253.5, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 1441400 which increased total open position to 1449475
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 274.9, which was -90.40 lower than the previous day. The implied volatity was -, the open interest changed by 1477800 which increased total open position to 1478075
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 365.3, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by 1117500 which increased total open position to 1241925
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 406.9, which was -47.30 lower than the previous day. The implied volatity was -, the open interest changed by 630050 which increased total open position to 1107550
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 454.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 477700 which increased total open position to 477700
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 480, which was -164.85 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 15500
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 644.85, which was -110.30 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 7950
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 755.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 3950
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 698, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 697.05, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 2425
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 770, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 799.65, which was -109.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1950
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 909, 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 909, 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 909, 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 909, 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 909, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 915.05, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 860, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 860, which was 60.80 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 799.2, which was -100.80 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 900, 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 275
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 900, which was -76.95 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 275
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 976.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 475
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 975, which was -750.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1725, 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 1725, 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 1725, 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 1725, 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 1725, 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 1725, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1725, which was 145.80 higher 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 1579.2, 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 1579.2, 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 1579.2, 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 1579.2, 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 1579.2, 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 1579.2, 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 1579.2, 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 1579.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0