NIFTY
Nifty
Historical option data for NIFTY
20 Dec 2024 04:11 PM IST
| NIFTY 26DEC2024 26550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.42
Theta: -1.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 23587.50 | 1.55 | -1.30 | 34.33 | 8,396.333 | 347.333 | 1,189 | |||
| 19 Dec | 23951.70 | 2.85 | -3.95 | 30.25 | 3,828.333 | 381.333 | 831.333 | |||
| 18 Dec | 24198.85 | 6.8 | 2.80 | 28.76 | 5,155.333 | -311 | 434.333 | |||
| 17 Dec | 24336.00 | 4 | 2.00 | 24.08 | 2,813.333 | -254 | 753 | |||
| 16 Dec | 24668.25 | 2 | -1.40 | 17.94 | 1,872 | 670.333 | 997.667 | |||
| 13 Dec | 24768.30 | 3.4 | 0.15 | 15.56 | 464.667 | 8.333 | 327.667 | |||
| 12 Dec | 24548.70 | 3.25 | -1.70 | 16.76 | 774 | 50.667 | 321.333 | |||
| 11 Dec | 24641.80 | 4.95 | -0.55 | 16.38 | 282 | -84 | 270.667 | |||
| 10 Dec | 24610.05 | 5.5 | -0.35 | 16.13 | 247.333 | 35.667 | 354.667 | |||
| 9 Dec | 24619.00 | 5.85 | -0.80 | 15.69 | 669.667 | -30 | 319.333 | |||
| 6 Dec | 24677.80 | 6.65 | -0.90 | 14.29 | 664 | 2.667 | 358 | |||
| 5 Dec | 24708.40 | 7.55 | 3.05 | 13.94 | 3,161.667 | 55.667 | 355.667 | |||
| 4 Dec | 24467.45 | 4.5 | -0.10 | 14.15 | 546.333 | 0.667 | 304 | |||
| 3 Dec | 24457.15 | 4.6 | -0.05 | 13.95 | 1,387 | 12 | 314.667 | |||
| 2 Dec | 24276.05 | 4.65 | -0.25 | 14.69 | 2,116.667 | 212 | 300 | |||
| 29 Nov | 24131.10 | 4.9 | -1.15 | 14.76 | 107.333 | 27 | 90 | |||
| 28 Nov | 23914.15 | 6.05 | -1.70 | 15.88 | 74 | -21.667 | 64 | |||
| 27 Nov | 24274.90 | 7.75 | -0.50 | 14.20 | 11 | -0.333 | 81 | |||
| 26 Nov | 24194.50 | 8.25 | -0.70 | 14.56 | 6.333 | -1.667 | 81.667 | |||
|
|
||||||||||
| 25 Nov | 24221.90 | 8.95 | 2.50 | 14.12 | 248.333 | 33 | 83.333 | |||
| 22 Nov | 23907.25 | 6.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 23349.90 | 6.45 | -3.90 | 17.45 | 1.333 | 0 | 50.333 | |||
| 19 Nov | 23518.50 | 10.35 | -1.50 | 17.36 | 140 | -3 | 56.667 | |||
| 18 Nov | 23453.80 | 11.85 | -9.30 | 17.51 | 2.333 | 0 | 60 | |||
| 14 Nov | 23532.70 | 21.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 23559.05 | 21.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 23883.45 | 21.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 24141.30 | 21.15 | -5.20 | 13.83 | 0.667 | 0 | 60 | |||
| 8 Nov | 24148.20 | 26.35 | 0.00 | 13.93 | 1.667 | 0 | 58.333 | |||
| 7 Nov | 24199.35 | 26.35 | -3.90 | 13.29 | 2.667 | 0.667 | 59 | |||
| 6 Nov | 24484.05 | 30.25 | 1.05 | 11.83 | 2.333 | 1 | 58.333 | |||
| 5 Nov | 24213.30 | 29.2 | 0.00 | 0.00 | 0 | -5.667 | 0 | |||
| 4 Nov | 23995.35 | 29.2 | -6.85 | 14.18 | 11.667 | -5.667 | 57.333 | |||
| 1 Nov | 24304.35 | 36.05 | -3.85 | 12.63 | 9.667 | 4 | 62.667 | |||
| 31 Oct | 24205.35 | 39.9 | -2.60 | - | 22 | 6.333 | 58.667 | |||
| 30 Oct | 24340.85 | 42.5 | -1.55 | - | 56.667 | -46.333 | 52.333 | |||
| 29 Oct | 24466.85 | 44.05 | 0.00 | - | 0 | 0.667 | 0 | |||
| 28 Oct | 24339.15 | 44.05 | -24.20 | - | 2 | 0.333 | 97.667 | |||
| 25 Oct | 24180.80 | 68.25 | -8.65 | - | 1.667 | 1 | 97.333 | |||
| 24 Oct | 24399.40 | 76.9 | -117.65 | - | 0.333 | 0 | 96 | |||
| 23 Oct | 24435.50 | 194.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 24472.10 | 194.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 24781.10 | 194.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 24854.05 | 194.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 24749.85 | 194.55 | 8.25 | - | 1.333 | 0 | 96 | |||
| 16 Oct | 24971.30 | 186.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 25057.35 | 186.3 | 0.00 | - | 0 | 1.333 | 0 | |||
| 14 Oct | 25127.95 | 186.3 | -1.70 | - | 1.333 | 0 | 94.667 | |||
| 11 Oct | 24964.25 | 188 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 24998.45 | 188 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 24981.95 | 188 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 25013.15 | 188 | -432.00 | - | 0.333 | 0 | 94.667 | |||
| 7 Oct | 24795.75 | 620 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 25014.60 | 620 | 0.00 | - | 0 | 0 | 94.667 | |||
| 3 Oct | 25250.10 | 620 | 0.00 | - | 0 | 0 | 94.667 | |||
| 1 Oct | 25796.90 | 620 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 25810.85 | 620 | -1.75 | - | 0 | 94.667 | 0 | |||
| 27 Sept | 26173.35 | 621.75 | - | 94.333 | 92.333 | 92.333 | ||||
For Nifty - strike price 26550 expiring on 26DEC2024
Delta for 26550 CE is 0.00
Historical price for 26550 CE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 1.55, which was -1.30 lower than the previous day. The implied volatity was 34.33, the open interest changed by 1042 which increased total open position to 3567
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2.85, which was -3.95 lower than the previous day. The implied volatity was 30.25, the open interest changed by 1144 which increased total open position to 2494
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 6.8, which was 2.80 higher than the previous day. The implied volatity was 28.76, the open interest changed by -933 which decreased total open position to 1303
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 4, which was 2.00 higher than the previous day. The implied volatity was 24.08, the open interest changed by -762 which decreased total open position to 2259
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was 17.94, the open interest changed by 2011 which increased total open position to 2993
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was 15.56, the open interest changed by 25 which increased total open position to 983
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 3.25, which was -1.70 lower than the previous day. The implied volatity was 16.76, the open interest changed by 152 which increased total open position to 964
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 4.95, which was -0.55 lower than the previous day. The implied volatity was 16.38, the open interest changed by -252 which decreased total open position to 812
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 16.13, the open interest changed by 107 which increased total open position to 1064
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 5.85, which was -0.80 lower than the previous day. The implied volatity was 15.69, the open interest changed by -90 which decreased total open position to 958
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 6.65, which was -0.90 lower than the previous day. The implied volatity was 14.29, the open interest changed by 8 which increased total open position to 1074
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 7.55, which was 3.05 higher than the previous day. The implied volatity was 13.94, the open interest changed by 167 which increased total open position to 1067
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 4.5, which was -0.10 lower than the previous day. The implied volatity was 14.15, the open interest changed by 2 which increased total open position to 912
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 4.6, which was -0.05 lower than the previous day. The implied volatity was 13.95, the open interest changed by 36 which increased total open position to 944
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was 14.69, the open interest changed by 636 which increased total open position to 900
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 14.76, the open interest changed by 81 which increased total open position to 270
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 6.05, which was -1.70 lower than the previous day. The implied volatity was 15.88, the open interest changed by -65 which decreased total open position to 192
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 7.75, which was -0.50 lower than the previous day. The implied volatity was 14.20, the open interest changed by -1 which decreased total open position to 243
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 8.25, which was -0.70 lower than the previous day. The implied volatity was 14.56, the open interest changed by -5 which decreased total open position to 245
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 8.95, which was 2.50 higher than the previous day. The implied volatity was 14.12, the open interest changed by 99 which increased total open position to 250
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 6.45, which was -3.90 lower than the previous day. The implied volatity was 17.45, the open interest changed by 0 which decreased total open position to 151
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 10.35, which was -1.50 lower than the previous day. The implied volatity was 17.36, the open interest changed by -9 which decreased total open position to 170
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 11.85, which was -9.30 lower than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 180
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 21.15, which was -5.20 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 180
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was 13.93, the open interest changed by 0 which decreased total open position to 175
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 26.35, which was -3.90 lower than the previous day. The implied volatity was 13.29, the open interest changed by 2 which increased total open position to 177
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 30.25, which was 1.05 higher than the previous day. The implied volatity was 11.83, the open interest changed by 3 which increased total open position to 175
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 29.2, which was -6.85 lower than the previous day. The implied volatity was 14.18, the open interest changed by -17 which decreased total open position to 172
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 36.05, which was -3.85 lower than the previous day. The implied volatity was 12.63, the open interest changed by 12 which increased total open position to 188
On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 39.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 42.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 44.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 44.05, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 68.25, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 76.9, which was -117.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 194.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 194.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 194.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 194.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 194.55, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 186.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 186.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 186.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 188, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 188, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 188, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 188, which was -432.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 620, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 621.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NIFTY 26DEC2024 26550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 23587.50 | 2269.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 23951.70 | 2269.75 | 0.00 | 0.00 | 0 | 1.667 | 0 |
| 18 Dec | 24198.85 | 2269.75 | 114.95 | - | 3 | 1.667 | 2.333 |
| 17 Dec | 24336.00 | 2154.8 | -5.20 | - | 0.333 | 0 | 0.333 |
| 16 Dec | 24668.25 | 2160 | 0.00 | 0.00 | 0 | -0.333 | 0 |
| 13 Dec | 24768.30 | 2160 | 160.00 | 58.70 | 0.333 | 0 | 0.667 |
| 12 Dec | 24548.70 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 24641.80 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 24610.05 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 24619.00 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 24677.80 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 24708.40 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 24467.45 | 2000 | 0.00 | 0.00 | 0 | 0.333 | 0 |
| 3 Dec | 24457.15 | 2000 | 738.40 | 22.79 | 0.333 | 0 | 0.333 |
| 2 Dec | 24276.05 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 24131.10 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 23914.15 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 24274.90 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 24194.50 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 24221.90 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 23907.25 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 23349.90 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 23518.50 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 23453.80 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 23532.70 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 23559.05 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 23883.45 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 24141.30 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 24148.20 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 24199.35 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 24484.05 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 24213.30 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 23995.35 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 24304.35 | 1261.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 24205.35 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 24340.85 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 24466.85 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 24339.15 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 24180.80 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 24399.40 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 24435.50 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 24472.10 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 24781.10 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 24854.05 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1261.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1261.6 | 0.00 | - | 0 | 0.333 | 0 |
| 10 Oct | 24998.45 | 1261.6 | 482.90 | - | 0.333 | 0 | 0 |
| 9 Oct | 24981.95 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 25250.10 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 778.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 26173.35 | 778.70 | - | 0 | 0 | 0 | |
For Nifty - strike price 26550 expiring on 26DEC2024
Delta for 26550 PE is 0.00
Historical price for 26550 PE is as follows
On 20 Dec NIFTY was trading at 23587.50. The strike last trading price was 2269.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec NIFTY was trading at 23951.70. The strike last trading price was 2269.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Dec NIFTY was trading at 24198.85. The strike last trading price was 2269.75, which was 114.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7
On 17 Dec NIFTY was trading at 24336.00. The strike last trading price was 2154.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec NIFTY was trading at 24668.25. The strike last trading price was 2160, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec NIFTY was trading at 24768.30. The strike last trading price was 2160, which was 160.00 higher than the previous day. The implied volatity was 58.70, the open interest changed by 0 which decreased total open position to 2
On 12 Dec NIFTY was trading at 24548.70. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec NIFTY was trading at 24641.80. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec NIFTY was trading at 24610.05. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec NIFTY was trading at 24619.00. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NIFTY was trading at 24677.80. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec NIFTY was trading at 24708.40. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec NIFTY was trading at 24467.45. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec NIFTY was trading at 24457.15. The strike last trading price was 2000, which was 738.40 higher than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 1
On 2 Dec NIFTY was trading at 24276.05. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NIFTY was trading at 24131.10. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov NIFTY was trading at 23914.15. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov NIFTY was trading at 24274.90. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov NIFTY was trading at 24194.50. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov NIFTY was trading at 24221.90. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NIFTY was trading at 23907.25. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NIFTY was trading at 23349.90. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NIFTY was trading at 23518.50. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NIFTY was trading at 23453.80. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NIFTY was trading at 23532.70. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov NIFTY was trading at 23559.05. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov NIFTY was trading at 23883.45. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov NIFTY was trading at 24141.30. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov NIFTY was trading at 24148.20. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov NIFTY was trading at 24199.35. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov NIFTY was trading at 24484.05. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov NIFTY was trading at 24213.30. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov NIFTY was trading at 23995.35. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov NIFTY was trading at 24304.35. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct NIFTY was trading at 24205.35. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NIFTY was trading at 24340.85. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NIFTY was trading at 24466.85. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct NIFTY was trading at 24339.15. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NIFTY was trading at 24180.80. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NIFTY was trading at 24399.40. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NIFTY was trading at 24435.50. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct NIFTY was trading at 24472.10. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NIFTY was trading at 24781.10. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct NIFTY was trading at 24854.05. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1261.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1261.6, which was 482.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 778.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept NIFTY was trading at 26173.35. The strike last trading price was 778.70, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
