NIFTY
Nifty
Historical option data for NIFTY
29 Oct 2024 04:11 PM IST
NIFTY 26400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 24466.85 | 1.25 | 0.15 | 4,30,225 | -59,775 | 4,98,475 | ||||
28 Oct | 24339.15 | 1.1 | -0.40 | 8,69,725 | -14,500 | 5,65,700 | ||||
25 Oct | 24180.80 | 1.5 | -0.35 | 9,54,775 | 3,55,625 | 5,80,200 | ||||
24 Oct | 24399.40 | 1.85 | -0.25 | 7,45,275 | 3,35,825 | 5,86,575 | ||||
23 Oct | 24435.50 | 2.1 | -2.15 | 2,15,250 | 1,84,125 | 4,86,000 | ||||
22 Oct | 24472.10 | 4.25 | 0.45 | 6,04,225 | 1,40,450 | 4,86,950 | ||||
21 Oct | 24781.10 | 3.8 | 0.00 | 5,04,875 | 2,48,425 | 6,14,350 | ||||
18 Oct | 24854.05 | 3.8 | -2.95 | 8,66,350 | 1,76,950 | 6,72,075 | ||||
17 Oct | 24749.85 | 6.75 | -0.25 | 5,89,775 | -6,09,950 | 4,94,275 | ||||
16 Oct | 24971.30 | 7 | -2.50 | 4,50,775 | -5,38,150 | 5,44,950 | ||||
15 Oct | 25057.35 | 9.5 | -2.55 | 4,76,125 | 4,58,900 | 5,50,125 | ||||
|
||||||||||
14 Oct | 25127.95 | 12.05 | -0.25 | 2,98,950 | -6,23,750 | 5,62,025 | ||||
11 Oct | 24964.25 | 12.3 | -5.05 | 3,27,675 | 4,97,375 | 5,33,525 | ||||
10 Oct | 24998.45 | 17.35 | -2.25 | 5,42,100 | 2,77,750 | 5,40,625 | ||||
9 Oct | 24981.95 | 19.6 | -5.95 | 7,80,250 | -17,23,750 | 5,42,125 | ||||
8 Oct | 25013.15 | 25.55 | 0.70 | 6,47,075 | 5,53,700 | 5,79,500 | ||||
7 Oct | 24795.75 | 24.85 | -0.20 | 14,96,200 | 5,44,675 | 5,72,875 | ||||
4 Oct | 25014.60 | 25.05 | -19.95 | 22,35,500 | -9,06,325 | 6,37,900 | ||||
3 Oct | 25250.10 | 45 | -90.70 | 24,54,300 | 66,450 | 5,93,450 | ||||
1 Oct | 25796.90 | 135.7 | -23.30 | 10,59,975 | -66,225 | 5,27,825 | ||||
30 Sept | 25810.85 | 159 | -142.90 | 12,88,475 | -86,950 | 5,84,850 | ||||
27 Sept | 26178.95 | 301.9 | 16.95 | 14,78,900 | 5,26,225 | 6,75,675 | ||||
26 Sept | 26216.05 | 284.95 | 36.30 | 11,63,525 | 4,61,300 | 4,73,675 | ||||
25 Sept | 26004.15 | 248.65 | -3.60 | 3,33,850 | 3,39,950 | 3,50,800 | ||||
24 Sept | 25940.40 | 252.25 | 7.95 | 1,83,975 | 2,82,675 | 3,10,550 | ||||
23 Sept | 25939.05 | 244.3 | 63.85 | 4,19,075 | 2,72,850 | 2,94,025 | ||||
20 Sept | 25790.95 | 180.45 | 78.20 | 11,11,375 | 2,28,325 | 2,29,575 | ||||
19 Sept | 25415.80 | 102.25 | 10.20 | 5,92,050 | 2,18,700 | 2,18,700 | ||||
18 Sept | 25377.55 | 92.05 | -9.55 | 3,02,400 | 1,70,825 | 1,70,825 | ||||
17 Sept | 25418.55 | 101.6 | -0.60 | 84,775 | 24,925 | 1,53,100 | ||||
16 Sept | 25383.75 | 102.2 | 6.75 | 92,050 | 1,28,275 | 1,28,275 | ||||
13 Sept | 25356.50 | 95.45 | 6.50 | 1,48,450 | 21,175 | 1,30,325 | ||||
12 Sept | 25388.90 | 88.95 | 36.00 | 84,225 | 8,700 | 1,09,525 | ||||
11 Sept | 24918.45 | 52.95 | -16.65 | 1,21,725 | 37,950 | 1,00,650 | ||||
10 Sept | 25041.10 | 69.6 | -6.90 | 55,500 | 24,250 | 61,825 | ||||
9 Sept | 24936.40 | 76.5 | 1.00 | 45,700 | 8,500 | 38,250 | ||||
6 Sept | 24852.15 | 75.5 | -42.15 | 66,400 | 7,075 | 30,075 | ||||
5 Sept | 25145.10 | 117.65 | -11.55 | 5,550 | 23,250 | 23,250 | ||||
4 Sept | 25198.70 | 129.2 | -12.00 | 20,775 | 7,575 | 23,675 | ||||
3 Sept | 25279.85 | 141.2 | -0.10 | 5,125 | 2,150 | 16,100 | ||||
2 Sept | 25278.70 | 141.3 | 2.60 | 7,800 | 2,375 | 13,975 | ||||
30 Aug | 25235.90 | 138.7 | 22.15 | 9,550 | 1,800 | 11,775 | ||||
29 Aug | 25151.95 | 116.55 | 19.55 | 5,200 | 1,575 | 10,000 | ||||
28 Aug | 25052.35 | 97 | -3.00 | 5,125 | 1,225 | 8,425 | ||||
27 Aug | 25017.75 | 100 | -7.30 | 2,425 | 425 | 7,200 | ||||
26 Aug | 25010.60 | 107.3 | 27.30 | 4,350 | 1,475 | 6,775 | ||||
23 Aug | 24823.15 | 80 | 2.30 | 3,600 | 550 | 6,025 | ||||
22 Aug | 24811.50 | 77.7 | 0.70 | 1,675 | 925 | 5,475 | ||||
21 Aug | 24770.20 | 77 | -3.15 | 1,800 | 800 | 4,450 | ||||
20 Aug | 24698.85 | 80.15 | -24.05 | 2,225 | 1,825 | 3,650 | ||||
19 Aug | 24572.65 | 104.2 | 35.65 | 50 | 25 | 1,825 | ||||
16 Aug | 24541.15 | 68.55 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 24143.75 | 68.55 | 0.00 | 0 | 375 | 0 | ||||
13 Aug | 24139.00 | 68.55 | -12.15 | 525 | 375 | 1,800 | ||||
12 Aug | 24347.00 | 80.7 | -102.30 | 1,525 | 1,125 | 1,425 | ||||
9 Aug | 24367.50 | 183 | 0.00 | 0 | 300 | 0 | ||||
8 Aug | 24117.00 | 183 | -134.75 | 300 | 0 | 0 | ||||
7 Aug | 24297.50 | 317.75 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 23992.55 | 317.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 24055.60 | 317.75 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 24702.00 | 317.75 | 0 | 0 | 0 |
For Nifty - strike price 26400 expiring on 31OCT2024
Delta for 26400 CE is -
Historical price for 26400 CE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -59775 which decreased total open position to 498475
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 565700
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 355625 which increased total open position to 580200
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 335825 which increased total open position to 586575
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 2.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 184125 which increased total open position to 486000
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 4.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 140450 which increased total open position to 486950
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 248425 which increased total open position to 614350
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 3.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 176950 which increased total open position to 672075
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 6.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -609950 which decreased total open position to 494275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -538150 which decreased total open position to 544950
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 9.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 458900 which increased total open position to 550125
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 12.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -623750 which decreased total open position to 562025
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 12.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 497375 which increased total open position to 533525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 17.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 277750 which increased total open position to 540625
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 19.6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -1723750 which decreased total open position to 542125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 25.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 553700 which increased total open position to 579500
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 24.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 544675 which increased total open position to 572875
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 25.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -906325 which decreased total open position to 637900
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 45, which was -90.70 lower than the previous day. The implied volatity was -, the open interest changed by 66450 which increased total open position to 593450
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 135.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by -66225 which decreased total open position to 527825
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 159, which was -142.90 lower than the previous day. The implied volatity was -, the open interest changed by -86950 which decreased total open position to 584850
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 301.9, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 526225 which increased total open position to 675675
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 284.95, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by 461300 which increased total open position to 473675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 248.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 339950 which increased total open position to 350800
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 252.25, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 282675 which increased total open position to 310550
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 244.3, which was 63.85 higher than the previous day. The implied volatity was -, the open interest changed by 272850 which increased total open position to 294025
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 180.45, which was 78.20 higher than the previous day. The implied volatity was -, the open interest changed by 228325 which increased total open position to 229575
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 102.25, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 218700 which increased total open position to 218700
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 92.05, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 170825 which increased total open position to 170825
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 101.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 24925 which increased total open position to 153100
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 102.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 128275 which increased total open position to 128275
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 95.45, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 130325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 88.95, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 109525
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 52.95, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 100650
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 69.6, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 61825
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 76.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 38250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 75.5, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 7075 which increased total open position to 30075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 117.65, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 23250
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 129.2, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 23675
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 141.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 16100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 141.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 13975
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 138.7, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11775
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 116.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 10000
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 97, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 8425
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 100, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 7200
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 107.3, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 6775
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 80, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6025
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 77.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 5475
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 77, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4450
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 80.15, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 3650
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 104.2, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1825
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 68.55, 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 68.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 68.55, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1800
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 80.7, which was -102.30 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1425
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 183, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 8 Aug NIFTY was trading at 24117.00. The strike last trading price was 183, which was -134.75 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 317.75, 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 6 Aug NIFTY was trading at 23992.55. The strike last trading price was 317.75, 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 5 Aug NIFTY was trading at 24055.60. The strike last trading price was 317.75, 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 2 Aug NIFTY was trading at 24702.00. The strike last trading price was 317.75, 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 26400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 24466.85 | 1931.25 | -57.75 | 4,525 | -4,225 | 1,59,800 |
28 Oct | 24339.15 | 1989 | -182.90 | 2,150 | -1,950 | 1,64,050 |
25 Oct | 24180.80 | 2171.9 | 238.80 | 3,125 | -850 | 1,66,000 |
24 Oct | 24399.40 | 1933.1 | 10.45 | 5,600 | -1,200 | 1,66,950 |
23 Oct | 24435.50 | 1922.65 | 52.65 | 2,100 | 1,63,425 | 1,68,150 |
22 Oct | 24472.10 | 1870 | 232.20 | 2,625 | -1,700 | 1,69,750 |
21 Oct | 24781.10 | 1637.8 | 209.90 | 675 | 1,66,750 | 1,71,475 |
18 Oct | 24854.05 | 1427.9 | -121.40 | 23,050 | -17,100 | 1,72,000 |
17 Oct | 24749.85 | 1549.3 | 192.80 | 2,150 | 1,80,275 | 1,89,125 |
16 Oct | 24971.30 | 1356.5 | 91.05 | 750 | 1,81,475 | 1,90,275 |
15 Oct | 25057.35 | 1265.45 | 65.45 | 22,800 | -10,475 | 1,90,875 |
14 Oct | 25127.95 | 1200 | -146.80 | 225 | -25 | 2,01,350 |
11 Oct | 24964.25 | 1346.8 | 80.55 | 13,700 | -7,350 | 2,01,400 |
10 Oct | 24998.45 | 1266.25 | -14.95 | 1,200 | -775 | 2,08,775 |
9 Oct | 24981.95 | 1281.2 | 26.20 | 5,675 | 1,49,200 | 2,09,550 |
8 Oct | 25013.15 | 1255 | -143.55 | 11,400 | -8,375 | 2,13,175 |
7 Oct | 24795.75 | 1398.55 | 186.50 | 30,850 | -6,575 | 2,21,575 |
4 Oct | 25014.60 | 1212.05 | 242.10 | 1,39,600 | 1,68,175 | 2,35,800 |
3 Oct | 25250.10 | 969.95 | 414.95 | 1,69,325 | 1,03,525 | 2,63,425 |
1 Oct | 25796.90 | 555 | -20.85 | 3,13,000 | 1,34,700 | 3,27,750 |
30 Sept | 25810.85 | 575.85 | 204.85 | 6,01,475 | 3,67,775 | 4,33,250 |
27 Sept | 26178.95 | 371 | -35.20 | 11,51,350 | 5,39,825 | 5,39,825 |
26 Sept | 26216.05 | 406.2 | -112.60 | 4,85,900 | 1,95,200 | 1,95,200 |
25 Sept | 26004.15 | 518.8 | -44.90 | 58,300 | 59,100 | 59,100 |
24 Sept | 25940.40 | 563.7 | -41.30 | 43,850 | 56,775 | 56,775 |
23 Sept | 25939.05 | 605 | -64.10 | 92,475 | 60,350 | 60,350 |
20 Sept | 25790.95 | 669.1 | -186.80 | 23,525 | 7,350 | 7,350 |
19 Sept | 25415.80 | 855.9 | -124.10 | 1,075 | 1,650 | 1,650 |
18 Sept | 25377.55 | 980 | 71.70 | 175 | 125 | 725 |
17 Sept | 25418.55 | 908.3 | -1.70 | 275 | 225 | 600 |
16 Sept | 25383.75 | 910 | -60.00 | 25 | 350 | 350 |
13 Sept | 25356.50 | 970 | -155.00 | 250 | 200 | 325 |
12 Sept | 25388.90 | 1125 | 0.00 | 0 | 0 | 0 |
11 Sept | 24918.45 | 1125 | 0.00 | 0 | 0 | 0 |
10 Sept | 25041.10 | 1125 | 0.00 | 0 | 0 | 0 |
9 Sept | 24936.40 | 1125 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1125 | 0.00 | 0 | 0 | 0 |
5 Sept | 25145.10 | 1125 | 0.00 | 0 | 0 | 0 |
4 Sept | 25198.70 | 1125 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 1125 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 1125 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 1125 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 1125 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 1125 | -75.00 | 25 | 0 | 100 |
27 Aug | 25017.75 | 1200 | -200.00 | 25 | 0 | 75 |
26 Aug | 25010.60 | 1400 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 1400 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 1400 | 0.00 | 0 | 25 | 0 |
21 Aug | 24770.20 | 1400 | -600.00 | 25 | 0 | 50 |
20 Aug | 24698.85 | 2000 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 2000 | 0.00 | 0 | 0 | 50 |
16 Aug | 24541.15 | 2000 | 0.00 | 0 | 50 | 0 |
14 Aug | 24143.75 | 2000 | 200.05 | 50 | 0 | 0 |
13 Aug | 24139.00 | 1799.95 | 0.00 | 0 | 0 | 0 |
12 Aug | 24347.00 | 1799.95 | 0.00 | 0 | 0 | 0 |
9 Aug | 24367.50 | 1799.95 | 0.00 | 0 | 0 | 0 |
8 Aug | 24117.00 | 1799.95 | 0.00 | 0 | 0 | 0 |
7 Aug | 24297.50 | 1799.95 | 0.00 | 0 | 0 | 0 |
6 Aug | 23992.55 | 1799.95 | 0.00 | 0 | 0 | 0 |
5 Aug | 24055.60 | 1799.95 | 0.00 | 0 | 0 | 0 |
2 Aug | 24702.00 | 1799.95 | 0 | 0 | 0 |
For Nifty - strike price 26400 expiring on 31OCT2024
Delta for 26400 PE is -
Historical price for 26400 PE is as follows
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1931.25, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by -4225 which decreased total open position to 159800
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1989, which was -182.90 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 164050
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 2171.9, which was 238.80 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 166000
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1933.1, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 166950
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1922.65, which was 52.65 higher than the previous day. The implied volatity was -, the open interest changed by 163425 which increased total open position to 168150
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1870, which was 232.20 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 169750
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1637.8, which was 209.90 higher than the previous day. The implied volatity was -, the open interest changed by 166750 which increased total open position to 171475
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1427.9, which was -121.40 lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 172000
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1549.3, which was 192.80 higher than the previous day. The implied volatity was -, the open interest changed by 180275 which increased total open position to 189125
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1356.5, which was 91.05 higher than the previous day. The implied volatity was -, the open interest changed by 181475 which increased total open position to 190275
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1265.45, which was 65.45 higher than the previous day. The implied volatity was -, the open interest changed by -10475 which decreased total open position to 190875
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1200, which was -146.80 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 201350
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1346.8, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 201400
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1266.25, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -775 which decreased total open position to 208775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1281.2, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 149200 which increased total open position to 209550
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1255, which was -143.55 lower than the previous day. The implied volatity was -, the open interest changed by -8375 which decreased total open position to 213175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1398.55, which was 186.50 higher than the previous day. The implied volatity was -, the open interest changed by -6575 which decreased total open position to 221575
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1212.05, which was 242.10 higher than the previous day. The implied volatity was -, the open interest changed by 168175 which increased total open position to 235800
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 969.95, which was 414.95 higher than the previous day. The implied volatity was -, the open interest changed by 103525 which increased total open position to 263425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 555, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 134700 which increased total open position to 327750
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 575.85, which was 204.85 higher than the previous day. The implied volatity was -, the open interest changed by 367775 which increased total open position to 433250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 371, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 539825 which increased total open position to 539825
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 406.2, which was -112.60 lower than the previous day. The implied volatity was -, the open interest changed by 195200 which increased total open position to 195200
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 518.8, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 59100 which increased total open position to 59100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 563.7, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 56775 which increased total open position to 56775
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 605, which was -64.10 lower than the previous day. The implied volatity was -, the open interest changed by 60350 which increased total open position to 60350
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 669.1, which was -186.80 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 855.9, which was -124.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 980, which was 71.70 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 725
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 908.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 910, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 970, which was -155.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, 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 1125, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1200, which was -200.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1400, 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 1400, 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 1400, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 1400, which was -600.00 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 2000, 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 2000, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 2000, 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 2000, which was 200.05 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 1799.95, 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 1799.95, 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 1799.95, 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 1799.95, 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 1799.95, 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 1799.95, 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 1799.95, 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 1799.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0