NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
| NIFTY 26350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 24466.85 | 1.2 | 0.15 | 1,22,125 | -7,025 | 57,750 | ||||
| 28 Oct | 24339.15 | 1.05 | -0.60 | 57,200 | -12,025 | 64,800 | ||||
| 25 Oct | 24180.80 | 1.65 | -0.35 | 1,36,950 | 25 | 76,825 | ||||
| 24 Oct | 24399.40 | 2 | -0.30 | 1,33,100 | 14,725 | 77,625 | ||||
| 23 Oct | 24435.50 | 2.3 | -1.70 | 23,175 | -19,425 | 56,975 | ||||
| 22 Oct | 24472.10 | 4 | 0.00 | 74,650 | -15,675 | 58,425 | ||||
| 21 Oct | 24781.10 | 4 | -0.50 | 46,750 | -3,975 | 67,400 | ||||
| 18 Oct | 24854.05 | 4.5 | -1.55 | 1,39,525 | -950 | 71,375 | ||||
| 17 Oct | 24749.85 | 6.05 | -2.00 | 68,175 | 52,125 | 72,525 | ||||
| 16 Oct | 24971.30 | 8.05 | -2.35 | 56,125 | -2,025 | 75,825 | ||||
| 15 Oct | 25057.35 | 10.4 | -3.25 | 67,200 | 4,475 | 77,950 | ||||
| 14 Oct | 25127.95 | 13.65 | -0.20 | 34,600 | 66,350 | 73,525 | ||||
| 11 Oct | 24964.25 | 13.85 | -5.55 | 25,925 | -14,06,900 | 67,000 | ||||
| 10 Oct | 24998.45 | 19.4 | -1.90 | 40,475 | 60,625 | 65,375 | ||||
| 9 Oct | 24981.95 | 21.3 | -7.65 | 60,325 | 66,400 | 69,475 | ||||
| 8 Oct | 25013.15 | 28.95 | 3.75 | 1,14,950 | 68,325 | 71,425 | ||||
| 7 Oct | 24795.75 | 25.2 | -4.20 | 2,44,175 | 88,975 | 90,725 | ||||
| 4 Oct | 25014.60 | 29.4 | -20.80 | 4,13,975 | 87,200 | 95,475 | ||||
| 3 Oct | 25250.10 | 50.2 | -101.55 | 3,15,050 | -2,300 | 68,500 | ||||
| 1 Oct | 25796.90 | 151.75 | -27.40 | 98,575 | -20,65,350 | 70,800 | ||||
| 30 Sept | 25810.85 | 179.15 | -158.35 | 1,55,650 | -10,67,725 | 72,175 | ||||
| 27 Sept | 26178.95 | 337.5 | 30.35 | 1,41,175 | 39,675 | 67,250 | ||||
| 26 Sept | 26216.05 | 307.15 | 41.10 | 73,050 | 19,925 | 26,950 | ||||
| 25 Sept | 26004.15 | 266.05 | -5.10 | 30,225 | 29,225 | 29,225 | ||||
| 24 Sept | 25940.40 | 271.15 | 3.45 | 14,225 | 32,600 | 37,400 | ||||
| 23 Sept | 25939.05 | 267.7 | 68.70 | 29,250 | 34,600 | 38,300 | ||||
| 20 Sept | 25790.95 | 199 | 92.40 | 56,175 | 27,500 | 27,500 | ||||
| 19 Sept | 25415.80 | 106.6 | -0.25 | 11,100 | 19,000 | 19,000 | ||||
| 18 Sept | 25377.55 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 25418.55 | 106.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 106.85 | 1.35 | 2,175 | 15,600 | 15,600 | ||||
| 13 Sept | 25356.50 | 105.5 | 3.50 | 20,225 | 16,425 | 16,425 | ||||
| 12 Sept | 25388.90 | 102 | 41.50 | 13,000 | 4,250 | 4,250 | ||||
| 11 Sept | 24918.45 | 60.5 | -13.15 | 1,800 | 3,150 | 3,150 | ||||
| 10 Sept | 25041.10 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 25278.70 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 73.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 73.65 | 0.00 | 0 | 1,650 | 0 | ||||
| 16 Aug | 24541.15 | 73.65 | -255.60 | 2,725 | 1,650 | 1,650 | ||||
| 14 Aug | 24143.75 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24117.00 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 24297.50 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 23992.55 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 24055.60 | 329.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 24702.00 | 329.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 26350 expiring on 31OCT2024
Delta for 26350 CE is -
Historical price for 26350 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -7025 which decreased total open position to 57750
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -12025 which decreased total open position to 64800
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 76825
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 14725 which increased total open position to 77625
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -19425 which decreased total open position to 56975
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15675 which decreased total open position to 58425
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 67400
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 71375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 6.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 52125 which increased total open position to 72525
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 8.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 75825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 10.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4475 which increased total open position to 77950
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 13.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 66350 which increased total open position to 73525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 13.85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -1406900 which decreased total open position to 67000
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 19.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 60625 which increased total open position to 65375
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 21.3, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 69475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 28.95, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 68325 which increased total open position to 71425
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 25.2, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 88975 which increased total open position to 90725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 29.4, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 87200 which increased total open position to 95475
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 50.2, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by -2300 which decreased total open position to 68500
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 151.75, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by -2065350 which decreased total open position to 70800
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 179.15, which was -158.35 lower than the previous day. The implied volatity was -, the open interest changed by -1067725 which decreased total open position to 72175
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 337.5, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 39675 which increased total open position to 67250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 307.15, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 19925 which increased total open position to 26950
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 266.05, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 29225 which increased total open position to 29225
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 271.15, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 32600 which increased total open position to 37400
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 267.7, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by 34600 which increased total open position to 38300
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 199, which was 92.40 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 106.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 19000
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 106.85, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 106.85, 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 106.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 105.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 16425 which increased total open position to 16425
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 102, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4250
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 60.5, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, 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 73.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 73.65, which was -255.60 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 329.25, 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 26350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 24466.85 | 2023 | 143.00 | 100 | -25 | 29,675 |
| 28 Oct | 24339.15 | 1880 | -343.95 | 500 | -400 | 29,725 |
| 25 Oct | 24180.80 | 2223.95 | 314.15 | 1,675 | -25 | 30,125 |
| 24 Oct | 24399.40 | 1909.8 | 43.70 | 500 | -100 | 30,350 |
| 23 Oct | 24435.50 | 1866.1 | 55.75 | 225 | 28,475 | 30,550 |
| 22 Oct | 24472.10 | 1810.35 | 266.10 | 7,325 | 28,375 | 30,450 |
| 21 Oct | 24781.10 | 1544.25 | 127.20 | 300 | 28,800 | 30,875 |
| 18 Oct | 24854.05 | 1417.05 | -106.05 | 325 | 28,850 | 30,925 |
| 17 Oct | 24749.85 | 1523.1 | 323.10 | 675 | 28,075 | 31,225 |
| 16 Oct | 24971.30 | 1200 | -22.40 | 700 | 28,450 | 31,600 |
| 15 Oct | 25057.35 | 1222.4 | -1.35 | 125 | 31,750 | 32,125 |
| 14 Oct | 25127.95 | 1223.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1223.75 | 0.00 | 0 | 75 | 0 |
| 10 Oct | 24998.45 | 1223.75 | -52.50 | 4,200 | 29,275 | 32,350 |
| 9 Oct | 24981.95 | 1276.25 | 76.70 | 950 | 35,450 | 35,825 |
| 8 Oct | 25013.15 | 1199.55 | -150.45 | 75 | 36,200 | 36,575 |
| 7 Oct | 24795.75 | 1350 | 186.00 | 2,425 | 36,225 | 36,600 |
| 4 Oct | 25014.60 | 1164 | 251.90 | 8,325 | -1,61,375 | 37,275 |
| 3 Oct | 25250.10 | 912.1 | 384.20 | 6,750 | 40,200 | 40,575 |
| 1 Oct | 25796.90 | 527.9 | -10.95 | 23,400 | -1,900 | 43,275 |
| 30 Sept | 25810.85 | 538.85 | 190.75 | 60,700 | -5,000 | 44,950 |
| 27 Sept | 26178.95 | 348.1 | -36.15 | 76,450 | 48,650 | 48,975 |
| 26 Sept | 26216.05 | 384.25 | -102.30 | 45,425 | 25,000 | 25,250 |
| 25 Sept | 26004.15 | 486.55 | -54.40 | 6,800 | 6,775 | 6,775 |
| 24 Sept | 25940.40 | 540.95 | -46.90 | 1,275 | 6,800 | 7,050 |
| 23 Sept | 25939.05 | 587.85 | -58.65 | 10,325 | 6,625 | 6,875 |
| 20 Sept | 25790.95 | 646.5 | -1115.90 | 7,000 | 3,700 | 3,700 |
| 19 Sept | 25415.80 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 25377.55 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 25418.55 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 25383.75 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 25388.90 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24367.50 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24117.00 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 24297.50 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 23992.55 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 24055.60 | 1762.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 24702.00 | 1762.40 | 0 | 0 | 0 | |
For Nifty - strike price 26350 expiring on 31OCT2024
Delta for 26350 PE is -
Historical price for 26350 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 2023, which was 143.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 29675
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1880, which was -343.95 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29725
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2223.95, which was 314.15 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 30125
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1909.8, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 30350
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1866.1, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 28475 which increased total open position to 30550
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1810.35, which was 266.10 higher than the previous day. The implied volatity was -, the open interest changed by 28375 which increased total open position to 30450
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1544.25, which was 127.20 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 30875
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1417.05, which was -106.05 lower than the previous day. The implied volatity was -, the open interest changed by 28850 which increased total open position to 30925
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1523.1, which was 323.10 higher than the previous day. The implied volatity was -, the open interest changed by 28075 which increased total open position to 31225
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1200, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 28450 which increased total open position to 31600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1222.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 31750 which increased total open position to 32125
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1223.75, 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 Oct NIFTY was trading at 24964.25. The strike last trading price was 1223.75, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1223.75, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 29275 which increased total open position to 32350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1276.25, which was 76.70 higher than the previous day. The implied volatity was -, the open interest changed by 35450 which increased total open position to 35825
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1199.55, which was -150.45 lower than the previous day. The implied volatity was -, the open interest changed by 36200 which increased total open position to 36575
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1350, which was 186.00 higher than the previous day. The implied volatity was -, the open interest changed by 36225 which increased total open position to 36600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1164, which was 251.90 higher than the previous day. The implied volatity was -, the open interest changed by -161375 which decreased total open position to 37275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 912.1, which was 384.20 higher than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 40575
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 527.9, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 43275
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 538.85, which was 190.75 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 44950
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 348.1, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 48975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 384.25, which was -102.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25250
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 486.55, which was -54.40 lower than the previous day. The implied volatity was -, the open interest changed by 6775 which increased total open position to 6775
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 540.95, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 7050
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 587.85, which was -58.65 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 6875
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 646.5, which was -1115.90 lower than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 3700
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug NIFTY was trading at 24297.50. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 1762.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 1762.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
