NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 26250 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.1 | 0.30 | 2,27,525 | -12,300 | 1,52,125 | ||||
28 Oct | 24339.15 | 0.8 | -0.65 | 2,35,100 | -12,825 | 1,65,800 | ||||
25 Oct | 24180.80 | 1.45 | -0.55 | 6,53,300 | 2,150 | 1,78,625 | ||||
24 Oct | 24399.40 | 2 | -0.40 | 2,78,450 | 33,625 | 1,53,725 | ||||
23 Oct | 24435.50 | 2.4 | -1.25 | 1,45,100 | -2,700 | 1,39,750 | ||||
22 Oct | 24472.10 | 3.65 | -0.75 | 67,725 | 41,150 | 1,42,550 | ||||
21 Oct | 24781.10 | 4.4 | -0.80 | 90,200 | 31,225 | 1,42,550 | ||||
18 Oct | 24854.05 | 5.2 | -3.05 | 1,63,375 | 53,100 | 1,43,175 | ||||
17 Oct | 24749.85 | 8.25 | -0.85 | 87,075 | 1,13,100 | 1,49,525 | ||||
16 Oct | 24971.30 | 9.1 | -4.10 | 1,57,625 | 1,39,800 | 1,58,550 | ||||
15 Oct | 25057.35 | 13.2 | -3.50 | 2,20,925 | 1,20,825 | 1,34,100 | ||||
14 Oct | 25127.95 | 16.7 | 0.45 | 80,575 | 1,07,575 | 1,18,600 | ||||
11 Oct | 24964.25 | 16.25 | -6.85 | 1,52,375 | 8,300 | 1,22,650 | ||||
10 Oct | 24998.45 | 23.1 | -4.40 | 1,89,600 | 175 | 1,12,150 | ||||
9 Oct | 24981.95 | 27.5 | -4.60 | 1,72,125 | -5,33,900 | 1,13,250 | ||||
8 Oct | 25013.15 | 32.1 | 0.60 | 1,17,125 | -3,050 | 1,07,875 | ||||
7 Oct | 24795.75 | 31.5 | -6.50 | 2,94,375 | -8,74,375 | 1,10,775 | ||||
4 Oct | 25014.60 | 38 | -26.25 | 5,18,950 | 1,12,475 | 1,40,900 | ||||
3 Oct | 25250.10 | 64.25 | -123.55 | 4,88,950 | 99,550 | 1,20,825 | ||||
1 Oct | 25796.90 | 187.8 | -29.65 | 99,675 | 99,775 | 1,10,250 | ||||
30 Sept | 25810.85 | 217.45 | -173.55 | 1,58,975 | 1,03,050 | 1,04,000 | ||||
27 Sept | 26178.95 | 391 | 21.00 | 2,33,600 | 1,06,625 | 1,06,650 | ||||
26 Sept | 26216.05 | 370 | 53.20 | 1,29,550 | -2,34,700 | 73,475 | ||||
25 Sept | 26004.15 | 316.8 | -6.70 | 17,600 | -2,03,350 | 53,300 | ||||
24 Sept | 25940.40 | 323.5 | 10.40 | 28,600 | -1,59,850 | 51,025 | ||||
23 Sept | 25939.05 | 313.1 | 78.60 | 29,625 | -21,775 | 45,775 | ||||
20 Sept | 25790.95 | 234.5 | 100.10 | 85,175 | 41,575 | 41,575 | ||||
19 Sept | 25415.80 | 134.4 | 9.60 | 30,375 | 19,575 | 21,275 | ||||
18 Sept | 25377.55 | 124.8 | -11.05 | 41,625 | 19,925 | 19,975 | ||||
17 Sept | 25418.55 | 135.85 | -2.15 | 13,625 | 23,550 | 23,600 | ||||
16 Sept | 25383.75 | 138 | 11.65 | 17,600 | -9,550 | 19,900 | ||||
13 Sept | 25356.50 | 126.35 | 5.10 | 12,450 | 29,425 | 29,475 | ||||
12 Sept | 25388.90 | 121.25 | 48.85 | 21,125 | 25,225 | 25,275 | ||||
11 Sept | 24918.45 | 72.4 | -23.60 | 12,525 | 29,225 | 29,275 | ||||
10 Sept | 25041.10 | 96 | -2.00 | 5,825 | 1,300 | 27,700 | ||||
9 Sept | 24936.40 | 98 | 1.20 | 7,300 | 2,300 | 26,400 | ||||
6 Sept | 24852.15 | 96.8 | -60.30 | 44,675 | 24,200 | 24,200 | ||||
5 Sept | 25145.10 | 157.1 | -12.50 | 1,975 | 31,350 | 31,350 | ||||
4 Sept | 25198.70 | 169.6 | -17.95 | 57,375 | 31,025 | 31,025 | ||||
3 Sept | 25279.85 | 187.55 | -164.70 | 3,275 | 2,575 | 2,575 | ||||
2 Sept | 25278.70 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 25235.90 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 25017.75 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 25010.60 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 24541.15 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 24139.00 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 24347.00 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 24367.50 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 24117.00 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 24297.50 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 352.25 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
2 Aug | 24702.00 | 352.25 | 0 | 0 | 0 |
For Nifty - strike price 26250 expiring on 31OCT2024
Delta for 26250 CE is -
Historical price for 26250 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 152125
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -12825 which decreased total open position to 165800
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 178625
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 33625 which increased total open position to 153725
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 139750
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 41150 which increased total open position to 142550
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 4.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 31225 which increased total open position to 142550
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 5.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 143175
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 8.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 149525
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 9.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 139800 which increased total open position to 158550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 13.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 120825 which increased total open position to 134100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 16.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 107575 which increased total open position to 118600
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 16.25, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 8300 which increased total open position to 122650
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 23.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 112150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 27.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -533900 which decreased total open position to 113250
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 32.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3050 which decreased total open position to 107875
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 31.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -874375 which decreased total open position to 110775
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 38, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 112475 which increased total open position to 140900
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 64.25, which was -123.55 lower than the previous day. The implied volatity was -, the open interest changed by 99550 which increased total open position to 120825
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 187.8, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 99775 which increased total open position to 110250
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 217.45, which was -173.55 lower than the previous day. The implied volatity was -, the open interest changed by 103050 which increased total open position to 104000
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 391, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 106625 which increased total open position to 106650
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 370, which was 53.20 higher than the previous day. The implied volatity was -, the open interest changed by -234700 which decreased total open position to 73475
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 316.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -203350 which decreased total open position to 53300
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 323.5, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -159850 which decreased total open position to 51025
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 313.1, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by -21775 which decreased total open position to 45775
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 234.5, which was 100.10 higher than the previous day. The implied volatity was -, the open interest changed by 41575 which increased total open position to 41575
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 134.4, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 19575 which increased total open position to 21275
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 124.8, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 19925 which increased total open position to 19975
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 135.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 23600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 138, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -9550 which decreased total open position to 19900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 126.35, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 29425 which increased total open position to 29475
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 121.25, which was 48.85 higher than the previous day. The implied volatity was -, the open interest changed by 25225 which increased total open position to 25275
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 72.4, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 29225 which increased total open position to 29275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 96, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 27700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 98, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 26400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 96.8, which was -60.30 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 24200
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 157.1, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 31350
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 169.6, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 31025 which increased total open position to 31025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 187.55, which was -164.70 lower than the previous day. The implied volatity was -, the open interest changed by 2575 which increased total open position to 2575
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 352.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 352.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
NIFTY 26250 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1780.4 | -118.20 | 11,825 | -6,475 | 21,350 |
28 Oct | 24339.15 | 1898.6 | -221.40 | 575 | -350 | 27,825 |
25 Oct | 24180.80 | 2120 | 320.00 | 6,100 | 24,850 | 28,175 |
24 Oct | 24399.40 | 1800 | 23.55 | 2,675 | 24,650 | 29,525 |
23 Oct | 24435.50 | 1776.45 | 55.75 | 1,825 | -1,625 | 30,500 |
22 Oct | 24472.10 | 1720.7 | 388.40 | 850 | 27,650 | 32,125 |
21 Oct | 24781.10 | 1332.3 | 29.85 | 275 | 28,700 | 32,775 |
18 Oct | 24854.05 | 1302.45 | -102.55 | 2,125 | 28,975 | 32,950 |
17 Oct | 24749.85 | 1405 | 206.25 | 575 | 32,075 | 33,675 |
16 Oct | 24971.30 | 1198.75 | 72.75 | 750 | 32,400 | 34,000 |
15 Oct | 25057.35 | 1126 | 94.00 | 625 | 32,975 | 34,550 |
14 Oct | 25127.95 | 1032 | -155.50 | 1,900 | 33,175 | 34,750 |
11 Oct | 24964.25 | 1187.5 | 42.50 | 650 | 30,800 | 35,725 |
10 Oct | 24998.45 | 1145 | -20.40 | 200 | 32,650 | 36,000 |
9 Oct | 24981.95 | 1165.4 | 34.90 | 1,300 | -600 | 36,025 |
8 Oct | 25013.15 | 1130.5 | -144.50 | 3,200 | 34,225 | 36,700 |
7 Oct | 24795.75 | 1275 | 189.65 | 2,950 | 36,175 | 37,750 |
4 Oct | 25014.60 | 1085.35 | 252.55 | 14,150 | -4,750 | 39,425 |
3 Oct | 25250.10 | 832.8 | 370.85 | 27,925 | 42,650 | 44,250 |
1 Oct | 25796.90 | 461.95 | -18.75 | 28,400 | 51,150 | 54,075 |
30 Sept | 25810.85 | 480.7 | 171.95 | 1,25,825 | -5,725 | 59,025 |
27 Sept | 26178.95 | 308.75 | -32.95 | 2,88,900 | 88,325 | 89,300 |
26 Sept | 26216.05 | 341.7 | -91.75 | 86,075 | 47,100 | 47,100 |
25 Sept | 26004.15 | 433.45 | -53.25 | 13,025 | 16,725 | 16,725 |
24 Sept | 25940.40 | 486.7 | -35.25 | 5,475 | 12,200 | 12,200 |
23 Sept | 25939.05 | 521.95 | -54.05 | 14,125 | 11,500 | 11,500 |
20 Sept | 25790.95 | 576 | -194.00 | 12,975 | 6,450 | 6,450 |
19 Sept | 25415.80 | 770 | -917.35 | 6,875 | 4,975 | 4,975 |
18 Sept | 25377.55 | 1687.35 | 0.00 | 0 | 25 | 0 |
17 Sept | 25418.55 | 1687.35 | 0.00 | 0 | 0 | 0 |
16 Sept | 25383.75 | 1687.35 | 0.00 | 0 | 0 | 0 |
13 Sept | 25356.50 | 1687.35 | 0.00 | 0 | 0 | 0 |
12 Sept | 25388.90 | 1687.35 | 0.00 | 0 | 0 | 0 |
11 Sept | 24918.45 | 1687.35 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1687.35 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1687.35 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1687.35 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1687.35 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1687.35 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1687.35 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1687.35 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1687.35 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1687.35 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1687.35 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 1687.35 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 1687.35 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1687.35 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1687.35 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 1687.35 | 0.00 | 0 | 0 | 0 |
20 Aug | 24698.85 | 1687.35 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 1687.35 | 0.00 | 0 | 0 | 0 |
16 Aug | 24541.15 | 1687.35 | 0.00 | 0 | 0 | 0 |
14 Aug | 24143.75 | 1687.35 | 0.00 | 0 | 0 | 0 |
13 Aug | 24139.00 | 1687.35 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1687.35 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1687.35 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1687.35 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1687.35 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1687.35 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1687.35 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1687.35 | 0 | 0 | 0 |
For Nifty - strike price 26250 expiring on 31OCT2024
Delta for 26250 PE is -
Historical price for 26250 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1780.4, which was -118.20 lower than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 21350
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1898.6, which was -221.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 27825
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2120, which was 320.00 higher than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 28175
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1800, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 29525
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1776.45, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 30500
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1720.7, which was 388.40 higher than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 32125
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1332.3, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 32775
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1302.45, which was -102.55 lower than the previous day. The implied volatity was -, the open interest changed by 28975 which increased total open position to 32950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1405, which was 206.25 higher than the previous day. The implied volatity was -, the open interest changed by 32075 which increased total open position to 33675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1198.75, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 34000
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1126, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by 32975 which increased total open position to 34550
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1032, which was -155.50 lower than the previous day. The implied volatity was -, the open interest changed by 33175 which increased total open position to 34750
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1187.5, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 35725
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1145, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 32650 which increased total open position to 36000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1165.4, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 36025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1130.5, which was -144.50 lower than the previous day. The implied volatity was -, the open interest changed by 34225 which increased total open position to 36700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1275, which was 189.65 higher than the previous day. The implied volatity was -, the open interest changed by 36175 which increased total open position to 37750
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1085.35, which was 252.55 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 39425
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 832.8, which was 370.85 higher than the previous day. The implied volatity was -, the open interest changed by 42650 which increased total open position to 44250
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 461.95, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 54075
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 480.7, which was 171.95 higher than the previous day. The implied volatity was -, the open interest changed by -5725 which decreased total open position to 59025
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 308.75, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 88325 which increased total open position to 89300
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 341.7, which was -91.75 lower than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 47100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 433.45, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 16725
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 486.7, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 12200
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 521.95, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 11500
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 576, which was -194.00 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 6450
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 770, which was -917.35 lower than the previous day. The implied volatity was -, the open interest changed by 4975 which increased total open position to 4975
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1687.35, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1687.35, 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 1687.35, 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 1687.35, 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 Sept NIFTY was trading at 25388.90. The strike last trading price was 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, 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 1687.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0