NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 26200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.3 | 0.20 | 9,78,350 | -1,02,200 | 14,44,450 | ||||
28 Oct | 24339.15 | 1.1 | -0.30 | 20,14,725 | 1,24,525 | 15,47,150 | ||||
25 Oct | 24180.80 | 1.4 | -0.40 | 23,82,700 | -81,900 | 14,22,625 | ||||
24 Oct | 24399.40 | 1.8 | -0.45 | 35,24,225 | 6,14,525 | 15,09,025 | ||||
23 Oct | 24435.50 | 2.25 | -2.15 | 5,21,725 | -39,325 | 8,99,200 | ||||
22 Oct | 24472.10 | 4.4 | 0.00 | 12,14,000 | -1,32,725 | 9,39,175 | ||||
21 Oct | 24781.10 | 4.4 | -0.60 | 6,37,725 | 1,18,700 | 10,70,775 | ||||
18 Oct | 24854.05 | 5 | -4.00 | 9,89,850 | -1,56,075 | 9,49,175 | ||||
|
||||||||||
17 Oct | 24749.85 | 9 | -1.10 | 9,15,375 | -13,52,275 | 9,93,200 | ||||
16 Oct | 24971.30 | 10.1 | -3.60 | 11,91,050 | -11,21,050 | 9,74,925 | ||||
15 Oct | 25057.35 | 13.7 | -5.15 | 12,56,950 | -9,16,550 | 10,18,550 | ||||
14 Oct | 25127.95 | 18.85 | 1.40 | 8,36,700 | 7,525 | 9,42,250 | ||||
11 Oct | 24964.25 | 17.45 | -6.95 | 10,00,800 | -7,42,675 | 9,38,025 | ||||
10 Oct | 24998.45 | 24.4 | -4.45 | 10,48,900 | 8,96,750 | 9,87,300 | ||||
9 Oct | 24981.95 | 28.85 | -8.75 | 17,05,400 | 3,07,875 | 9,77,700 | ||||
8 Oct | 25013.15 | 37.6 | 4.30 | 9,79,075 | 4,85,075 | 9,32,825 | ||||
7 Oct | 24795.75 | 33.3 | -8.90 | 19,25,175 | 4,37,350 | 9,24,200 | ||||
4 Oct | 25014.60 | 42.2 | -32.80 | 33,67,700 | 5,26,350 | 10,42,875 | ||||
3 Oct | 25250.10 | 75 | -136.90 | 30,60,900 | 6,12,075 | 9,86,325 | ||||
1 Oct | 25796.90 | 211.9 | -30.20 | 13,28,375 | 8,73,875 | 9,48,600 | ||||
30 Sept | 25810.85 | 242.1 | -182.95 | 21,65,475 | -1,25,200 | 9,67,775 | ||||
27 Sept | 26178.95 | 425.05 | 26.55 | 14,65,200 | 8,09,050 | 10,93,950 | ||||
26 Sept | 26216.05 | 398.5 | 51.50 | 26,90,500 | 10,47,900 | 10,61,100 | ||||
25 Sept | 26004.15 | 347 | -1.00 | 8,71,925 | 7,60,125 | 7,72,550 | ||||
24 Sept | 25940.40 | 348 | 6.65 | 4,70,225 | 7,28,275 | 7,52,875 | ||||
23 Sept | 25939.05 | 341.35 | 41.75 | 7,67,925 | 5,98,325 | 5,98,625 | ||||
20 Sept | 25790.95 | 299.6 | 147.80 | 11,78,650 | 3,85,025 | 3,85,050 | ||||
19 Sept | 25415.80 | 151.8 | 14.40 | 3,88,150 | 1,68,325 | 1,68,350 | ||||
18 Sept | 25377.55 | 137.4 | -227.45 | 1,07,100 | 21,625 | 21,625 | ||||
17 Sept | 25418.55 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 364.85 | 0.00 | 0 | 25 | 0 | ||||
13 Sept | 25356.50 | 364.85 | 0.00 | 0 | 9,100 | 0 | ||||
12 Sept | 25388.90 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 364.85 | 0.00 | 0 | 4,125 | 0 | ||||
4 Sept | 25198.70 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 25279.85 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 25278.70 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 364.85 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 364.85 | 0 | 0 | 0 |
For Nifty - strike price 26200 expiring on 31OCT2024
Delta for 26200 CE is -
Historical price for 26200 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -102200 which decreased total open position to 1444450
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 124525 which increased total open position to 1547150
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 1422625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 614525 which increased total open position to 1509025
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -39325 which decreased total open position to 899200
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -132725 which decreased total open position to 939175
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 4.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 118700 which increased total open position to 1070775
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -156075 which decreased total open position to 949175
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1352275 which decreased total open position to 993200
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 10.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -1121050 which decreased total open position to 974925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 13.7, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -916550 which decreased total open position to 1018550
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 18.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 942250
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 17.45, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -742675 which decreased total open position to 938025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 24.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 896750 which increased total open position to 987300
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 28.85, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 307875 which increased total open position to 977700
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 37.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 485075 which increased total open position to 932825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 33.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 437350 which increased total open position to 924200
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 42.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 526350 which increased total open position to 1042875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 75, which was -136.90 lower than the previous day. The implied volatity was -, the open interest changed by 612075 which increased total open position to 986325
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 211.9, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 873875 which increased total open position to 948600
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 242.1, which was -182.95 lower than the previous day. The implied volatity was -, the open interest changed by -125200 which decreased total open position to 967775
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 425.05, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 809050 which increased total open position to 1093950
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 398.5, which was 51.50 higher than the previous day. The implied volatity was -, the open interest changed by 1047900 which increased total open position to 1061100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 347, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 760125 which increased total open position to 772550
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 348, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 728275 which increased total open position to 752875
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 341.35, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 598325 which increased total open position to 598625
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 299.6, which was 147.80 higher than the previous day. The implied volatity was -, the open interest changed by 385025 which increased total open position to 385050
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 151.8, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 168325 which increased total open position to 168350
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 137.4, which was -227.45 lower than the previous day. The implied volatity was -, the open interest changed by 21625 which increased total open position to 21625
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 364.85, 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 Sept NIFTY was trading at 25383.75. The strike last trading price was 364.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 364.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, 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 364.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
NIFTY 26200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1726.6 | -110.05 | 40,825 | -2,625 | 5,74,850 |
28 Oct | 24339.15 | 1836.65 | -137.20 | 37,750 | -1,950 | 5,78,450 |
25 Oct | 24180.80 | 1973.85 | 241.20 | 18,725 | 5,71,875 | 5,80,400 |
24 Oct | 24399.40 | 1732.65 | 19.05 | 17,825 | 5,67,900 | 5,84,900 |
23 Oct | 24435.50 | 1713.6 | 43.85 | 13,950 | 5,66,425 | 5,85,775 |
22 Oct | 24472.10 | 1669.75 | 239.75 | 13,850 | 5,66,250 | 5,86,750 |
21 Oct | 24781.10 | 1430 | 191.85 | 4,975 | 5,70,825 | 5,91,100 |
18 Oct | 24854.05 | 1238.15 | -107.95 | 18,700 | 5,73,750 | 5,92,400 |
17 Oct | 24749.85 | 1346.1 | 173.65 | 14,225 | 5,89,225 | 5,95,850 |
16 Oct | 24971.30 | 1172.45 | 109.45 | 38,000 | 5,95,225 | 5,99,300 |
15 Oct | 25057.35 | 1063 | 87.50 | 15,000 | 5,97,825 | 6,00,225 |
14 Oct | 25127.95 | 975.5 | -189.15 | 17,425 | 5,39,475 | 6,06,625 |
11 Oct | 24964.25 | 1164.65 | 74.00 | 13,175 | 6,04,375 | 6,07,250 |
10 Oct | 24998.45 | 1090.65 | -9.90 | 15,975 | 5,56,925 | 6,09,375 |
9 Oct | 24981.95 | 1100.55 | 23.90 | 53,150 | 2,925 | 6,14,775 |
8 Oct | 25013.15 | 1076.65 | -131.35 | 70,575 | 6,16,075 | 6,18,875 |
7 Oct | 24795.75 | 1208 | 170.00 | 48,425 | 6,17,050 | 6,20,100 |
4 Oct | 25014.60 | 1038 | 248.95 | 2,91,000 | 6,43,900 | 6,46,450 |
3 Oct | 25250.10 | 789.05 | 356.50 | 9,95,225 | 6,50,225 | 9,84,525 |
1 Oct | 25796.90 | 432.55 | -27.20 | 5,53,850 | 8,14,600 | 11,75,875 |
30 Sept | 25810.85 | 459.75 | 169.75 | 19,91,625 | -24,21,850 | 12,67,750 |
27 Sept | 26178.95 | 290 | -30.05 | 20,56,275 | 15,55,425 | 16,06,100 |
26 Sept | 26216.05 | 320.05 | -91.20 | 23,93,450 | 13,56,600 | 13,56,600 |
25 Sept | 26004.15 | 411.25 | -48.75 | 3,43,025 | 8,21,225 | 8,61,325 |
24 Sept | 25940.40 | 460 | -40.40 | 2,83,975 | 8,06,675 | 8,06,675 |
23 Sept | 25939.05 | 500.4 | -60.60 | 10,63,375 | 7,71,275 | 7,71,275 |
20 Sept | 25790.95 | 561 | -148.90 | 1,06,425 | 26,750 | 26,775 |
19 Sept | 25415.80 | 709.9 | -113.05 | 15,375 | 6,175 | 6,175 |
18 Sept | 25377.55 | 822.95 | 59.95 | 2,175 | 1,825 | 1,825 |
17 Sept | 25418.55 | 763 | -7.05 | 2,025 | 975 | 1,725 |
16 Sept | 25383.75 | 770.05 | -60.95 | 925 | 725 | 725 |
13 Sept | 25356.50 | 831 | -32.30 | 550 | 400 | 400 |
12 Sept | 25388.90 | 863.3 | -186.70 | 50 | 125 | 125 |
11 Sept | 24918.45 | 1050 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1050 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1050 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1050 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1050 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1050 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1050 | 0.00 | 0 | 0 | 100 |
2 Sept | 25278.70 | 1050 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1050 | 0.00 | 0 | 100 | 100 |
29 Aug | 25151.95 | 1050 | 0.00 | 0 | 100 | 100 |
28 Aug | 25052.35 | 1050 | 0.00 | 25 | 75 | 75 |
27 Aug | 25017.75 | 1050 | -750.00 | 25 | 0 | 50 |
26 Aug | 25010.60 | 1800 | 0.00 | 0 | 50 | 50 |
23 Aug | 24823.15 | 1800 | 0.00 | 0 | 0 | 50 |
22 Aug | 24811.50 | 1800 | 0.00 | 0 | 0 | 50 |
21 Aug | 24770.20 | 1800 | 0.00 | 0 | 0 | 50 |
20 Aug | 24698.85 | 1800 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1800 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1800 | 0.00 | 0 | 50 | 0 |
14 Aug | 24143.75 | 1800 | 149.05 | 50 | 0 | 0 |
13 Aug | 24139.00 | 1650.95 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1650.95 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1650.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1650.95 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1650.95 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1650.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1650.95 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1650.95 | 0 | 0 | 0 |
For Nifty - strike price 26200 expiring on 31OCT2024
Delta for 26200 PE is -
Historical price for 26200 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1726.6, which was -110.05 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 574850
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1836.65, which was -137.20 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 578450
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1973.85, which was 241.20 higher than the previous day. The implied volatity was -, the open interest changed by 571875 which increased total open position to 580400
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1732.65, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 567900 which increased total open position to 584900
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1713.6, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 566425 which increased total open position to 585775
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1669.75, which was 239.75 higher than the previous day. The implied volatity was -, the open interest changed by 566250 which increased total open position to 586750
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1430, which was 191.85 higher than the previous day. The implied volatity was -, the open interest changed by 570825 which increased total open position to 591100
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1238.15, which was -107.95 lower than the previous day. The implied volatity was -, the open interest changed by 573750 which increased total open position to 592400
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1346.1, which was 173.65 higher than the previous day. The implied volatity was -, the open interest changed by 589225 which increased total open position to 595850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1172.45, which was 109.45 higher than the previous day. The implied volatity was -, the open interest changed by 595225 which increased total open position to 599300
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1063, which was 87.50 higher than the previous day. The implied volatity was -, the open interest changed by 597825 which increased total open position to 600225
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 975.5, which was -189.15 lower than the previous day. The implied volatity was -, the open interest changed by 539475 which increased total open position to 606625
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1164.65, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by 604375 which increased total open position to 607250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1090.65, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 556925 which increased total open position to 609375
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1100.55, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 614775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1076.65, which was -131.35 lower than the previous day. The implied volatity was -, the open interest changed by 616075 which increased total open position to 618875
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1208, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by 617050 which increased total open position to 620100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1038, which was 248.95 higher than the previous day. The implied volatity was -, the open interest changed by 643900 which increased total open position to 646450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 789.05, which was 356.50 higher than the previous day. The implied volatity was -, the open interest changed by 650225 which increased total open position to 984525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 432.55, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 814600 which increased total open position to 1175875
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 459.75, which was 169.75 higher than the previous day. The implied volatity was -, the open interest changed by -2421850 which decreased total open position to 1267750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 290, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 1555425 which increased total open position to 1606100
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 320.05, which was -91.20 lower than the previous day. The implied volatity was -, the open interest changed by 1356600 which increased total open position to 1356600
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 411.25, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 821225 which increased total open position to 861325
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 460, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 806675 which increased total open position to 806675
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 500.4, which was -60.60 lower than the previous day. The implied volatity was -, the open interest changed by 771275 which increased total open position to 771275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 561, which was -148.90 lower than the previous day. The implied volatity was -, the open interest changed by 26750 which increased total open position to 26775
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 709.9, which was -113.05 lower than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 6175
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 822.95, which was 59.95 higher than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 1825
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 763, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1725
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 770.05, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 725
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 831, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 863.3, which was -186.70 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1050, 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 1050, 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 1050, 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 1050, 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 1050, 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 1050, 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 1050, 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 100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1050, 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 1050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1050, 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 75
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1050, which was -750.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1800, 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 1800, 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 1800, 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 1800, 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 1800, 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 1800, 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 1800, 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 1800, which was 149.05 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 1650.95, 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 1650.95, 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 1650.95, 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 1650.95, 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 1650.95, 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 1650.95, 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 1650.95, 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 1650.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0