NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:01 PM IST
| NIFTY 24150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24860.15 | 718.80 | -208.25 | 12,150 | 3,250 | 3,250 | ||||
| 17 Oct | 24749.85 | 927.05 | 0.00 | 0 | 325 | 0 | ||||
| 16 Oct | 24971.30 | 927.05 | 0.00 | 0 | 325 | 0 | ||||
| 15 Oct | 25057.35 | 927.05 | 45.40 | 100 | 325 | 325 | ||||
| 14 Oct | 25127.95 | 881.65 | 0.00 | 0 | 75 | 0 | ||||
| 11 Oct | 24964.25 | 881.65 | -101.05 | 125 | 75 | 275 | ||||
| 10 Oct | 24998.45 | 982.7 | 12.20 | 25 | 200 | 200 | ||||
| 9 Oct | 24981.95 | 970.5 | -542.40 | 200 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1512.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Oct | 24795.75 | 1512.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1512.9 | 1512.90 | 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 | ||||
| 23 Sept | 25939.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 24150 expiring on 24OCT2024
Delta for 24150 CE is -
Historical price for 24150 CE is as follows
On 18 Oct NIFTY was trading at 24860.15. The strike last trading price was 718.80, which was -208.25 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 927.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 0
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 927.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 927.05, which was 45.40 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 881.65, 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 881.65, which was -101.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 982.7, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 970.5, which was -542.40 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 1512.9, 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 1512.9, 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 1512.9, which was 1512.90 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 23 Sept NIFTY was trading at 25939.05. 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 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 24150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24860.15 | 11.65 | -12.90 | 74,48,125 | 3,11,350 | 6,78,325 |
| 17 Oct | 24749.85 | 24.55 | 11.15 | 13,47,000 | 1,81,350 | 3,66,975 |
| 16 Oct | 24971.30 | 13.4 | 2.35 | 5,38,750 | 1,44,525 | 1,85,625 |
| 15 Oct | 25057.35 | 11.05 | -1.90 | 85,325 | 31,800 | 41,100 |
| 14 Oct | 25127.95 | 12.95 | -18.05 | 29,200 | 2,025 | 9,300 |
| 11 Oct | 24964.25 | 31 | 0.25 | 40,125 | 5,825 | 7,275 |
| 10 Oct | 24998.45 | 30.75 | -24.25 | 475 | -25 | 1,450 |
| 9 Oct | 24981.95 | 55 | -8.85 | 1,825 | 0 | 1,475 |
| 8 Oct | 25013.15 | 63.85 | -23.10 | 150 | 25 | 1,475 |
| 7 Oct | 24795.75 | 86.95 | 31.00 | 1,750 | 1,300 | 1,450 |
| 4 Oct | 25014.60 | 55.95 | 19.20 | 225 | 125 | 150 |
| 3 Oct | 25250.10 | 36.75 | 12.75 | 50 | 25 | 25 |
| 1 Oct | 25796.90 | 24 | 0.00 | 0 | 75 | 0 |
| 30 Sept | 25810.85 | 24 | -0.10 | 50 | 75 | 75 |
| 27 Sept | 26178.95 | 24.1 | 0.00 | 0 | 25 | 0 |
| 26 Sept | 26216.05 | 24.1 | 0.00 | 0 | 25 | 0 |
| 25 Sept | 26004.15 | 24.1 | 0.00 | 0 | 25 | 0 |
| 24 Sept | 25940.40 | 24.1 | -58.45 | 50 | 25 | 25 |
| 23 Sept | 25939.05 | 82.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 82.55 | 25 | 0 | 0 | |
For Nifty - strike price 24150 expiring on 24OCT2024
Delta for 24150 PE is -
Historical price for 24150 PE is as follows
On 18 Oct NIFTY was trading at 24860.15. The strike last trading price was 11.65, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 311350 which increased total open position to 678325
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 24.55, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 181350 which increased total open position to 366975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 13.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 144525 which increased total open position to 185625
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 11.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 41100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 12.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 9300
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 31, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5825 which increased total open position to 7275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 30.75, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1450
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 55, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 63.85, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1475
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 86.95, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1450
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 55.95, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 150
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 36.75, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
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 75 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 -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 24.1, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 24.1, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 24.1, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 24.1, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 82.55, 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 82.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
