NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:03 PM IST
| NIFTY 24200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.85 | 729.90 | 96.90 | 1,19,000 | 9,200 | 37,150 | ||||
| 17 Oct | 24749.85 | 633 | -187.60 | 38,275 | 26,125 | 27,950 | ||||
| 16 Oct | 24971.30 | 820.6 | -79.40 | 1,475 | 675 | 1,825 | ||||
| 15 Oct | 25057.35 | 900 | -90.95 | 600 | 200 | 1,150 | ||||
| 14 Oct | 25127.95 | 990.95 | 152.90 | 100 | 25 | 950 | ||||
|
|
||||||||||
| 11 Oct | 24964.25 | 838.05 | -87.50 | 1,175 | 675 | 925 | ||||
| 10 Oct | 24998.45 | 925.55 | 0.60 | 150 | 200 | 250 | ||||
| 9 Oct | 24981.95 | 924.95 | -348.30 | 200 | 50 | 50 | ||||
| 8 Oct | 25013.15 | 1273.25 | 0.00 | 0 | 25 | 0 | ||||
| 7 Oct | 24795.75 | 1273.25 | 0.00 | 0 | 25 | 0 | ||||
| 4 Oct | 25014.60 | 1273.25 | 0.00 | 0 | 25 | 0 | ||||
| 3 Oct | 25250.10 | 1273.25 | 1273.25 | 50 | 25 | 25 | ||||
| 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 24200 expiring on 24OCT2024
Delta for 24200 CE is -
Historical price for 24200 CE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 729.90, which was 96.90 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 37150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 633, which was -187.60 lower than the previous day. The implied volatity was -, the open interest changed by 26125 which increased total open position to 27950
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 820.6, which was -79.40 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 900, which was -90.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 990.95, which was 152.90 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 950
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 838.05, which was -87.50 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 925
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 925.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 924.95, which was -348.30 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1273.25, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1273.25, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1273.25, 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 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1273.25, which was 1273.25 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 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 24200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.85 | 13.20 | -14.10 | 1,65,20,150 | 6,60,650 | 16,19,350 |
| 17 Oct | 24749.85 | 27.3 | 11.85 | 42,55,400 | 3,47,925 | 9,58,700 |
| 16 Oct | 24971.30 | 15.45 | 0.35 | 22,46,575 | 3,41,575 | 6,10,775 |
| 15 Oct | 25057.35 | 15.1 | 0.25 | 8,81,800 | 93,050 | 2,69,200 |
| 14 Oct | 25127.95 | 14.85 | -20.10 | 9,20,900 | 92,575 | 1,76,150 |
| 11 Oct | 24964.25 | 34.95 | -0.20 | 3,62,750 | 35,400 | 83,575 |
| 10 Oct | 24998.45 | 35.15 | -14.90 | 95,300 | 33,175 | 48,175 |
| 9 Oct | 24981.95 | 50.05 | -20.35 | 46,550 | 7,775 | 15,000 |
| 8 Oct | 25013.15 | 70.4 | -37.60 | 15,625 | 3,125 | 7,225 |
| 7 Oct | 24795.75 | 108 | 33.00 | 15,200 | 3,750 | 4,100 |
| 4 Oct | 25014.60 | 75 | 54.50 | 200 | 350 | 350 |
| 3 Oct | 25250.10 | 20.5 | 0.00 | 0 | 175 | 0 |
| 1 Oct | 25796.90 | 20.5 | -1.50 | 250 | 175 | 325 |
| 30 Sept | 25810.85 | 22 | -6.25 | 175 | 125 | 150 |
| 27 Sept | 26178.95 | 28.25 | 0.00 | 0 | 25 | 25 |
| 26 Sept | 26216.05 | 28.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 28.25 | -57.15 | 25 | 0 | 0 |
| 24 Sept | 25940.40 | 85.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 85.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 85.4 | 0 | 0 | 0 | |
For Nifty - strike price 24200 expiring on 24OCT2024
Delta for 24200 PE is -
Historical price for 24200 PE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 13.20, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 660650 which increased total open position to 1619350
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 27.3, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 347925 which increased total open position to 958700
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 15.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 341575 which increased total open position to 610775
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 15.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 93050 which increased total open position to 269200
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 14.85, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 92575 which increased total open position to 176150
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 34.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 83575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 35.15, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 33175 which increased total open position to 48175
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 50.05, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 7775 which increased total open position to 15000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 70.4, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 7225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 108, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 4100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 75, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 20.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 325
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 22, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 150
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 28.25, 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 25
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 28.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 28.25, which was -57.15 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 85.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 85.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 85.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
