NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 23950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 961.10 | 96.60 | 225 | 225 | 375 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 864.5 | -307.60 | 225 | 150 | 150 | ||||
| 16 Oct | 24971.30 | 1172.1 | 0.00 | 0 | 75 | 0 | ||||
| 15 Oct | 25057.35 | 1172.1 | 0.00 | 0 | 75 | 0 | ||||
| 14 Oct | 25127.95 | 1172.1 | 0.00 | 0 | 75 | 0 | ||||
| 11 Oct | 24964.25 | 1172.1 | 0.00 | 0 | 75 | 0 | ||||
| 10 Oct | 24998.45 | 1172.1 | 15.30 | 25 | 75 | 75 | ||||
| 9 Oct | 24981.95 | 1156.8 | -531.85 | 75 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1688.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1688.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1688.65 | 1688.65 | 0 | 0 | 0 | ||||
| 3 Oct | 25250.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 25796.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 23950 expiring on 24OCT2024
Delta for 23950 CE is -
Historical price for 23950 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 961.10, which was 96.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 864.5, which was -307.60 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1172.1, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1172.1, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1172.1, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1172.1, 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 1172.1, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1156.8, which was -531.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1688.65, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1688.65, 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 Oct NIFTY was trading at 25014.60. The strike last trading price was 1688.65, which was 1688.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 0, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 0, 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 Sept NIFTY was trading at 25810.85. The strike last trading price was 0, 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 Sept NIFTY was trading at 26178.95. The strike last trading price was 0, 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 Sept NIFTY was trading at 26216.05. The strike last trading price was 0, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 0, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 0, 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 Sept NIFTY was trading at 25790.95. The strike last trading price was 0, 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 23950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 6.55 | -6.45 | 58,29,100 | 89,750 | 3,67,450 |
| 17 Oct | 24749.85 | 13 | 4.05 | 11,07,325 | 1,20,625 | 2,77,700 |
| 16 Oct | 24971.30 | 8.95 | 0.85 | 5,03,275 | 80,925 | 1,57,075 |
| 15 Oct | 25057.35 | 8.1 | -0.35 | 1,48,800 | 21,300 | 76,150 |
| 14 Oct | 25127.95 | 8.45 | -12.15 | 97,700 | 325 | 54,850 |
| 11 Oct | 24964.25 | 20.6 | -0.90 | 1,71,550 | 52,000 | 54,525 |
| 10 Oct | 24998.45 | 21.5 | -19.90 | 675 | 500 | 2,525 |
| 9 Oct | 24981.95 | 41.4 | 8.45 | 2,125 | 2,025 | 2,025 |
| 8 Oct | 25013.15 | 32.95 | 0.00 | 0 | 150 | 0 |
| 7 Oct | 24795.75 | 32.95 | 0.00 | 0 | 150 | 0 |
| 4 Oct | 25014.60 | 32.95 | 22.40 | 175 | 150 | 150 |
| 3 Oct | 25250.10 | 10.55 | -13.45 | 150 | 0 | 0 |
| 1 Oct | 25796.90 | 24 | 0.00 | 0 | 400 | 0 |
| 30 Sept | 25810.85 | 24 | 0.00 | 0 | 400 | 0 |
| 27 Sept | 26178.95 | 24 | 0.00 | 0 | 400 | 0 |
| 26 Sept | 26216.05 | 24 | 0.00 | 0 | 400 | 0 |
| 25 Sept | 26004.15 | 24 | -34.55 | 800 | 400 | 400 |
| 24 Sept | 25940.40 | 58.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 58.55 | 400 | 0 | 0 | |
For Nifty - strike price 23950 expiring on 24OCT2024
Delta for 23950 PE is -
Historical price for 23950 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 6.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 89750 which increased total open position to 367450
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 13, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 120625 which increased total open position to 277700
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 8.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 80925 which increased total open position to 157075
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 8.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 76150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 8.45, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 54850
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 20.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 54525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 21.5, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2525
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 41.4, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 32.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 32.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 32.95, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 10.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 24, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 58.55, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
