NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:58 PM IST
| NIFTY 24250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24861.90 | 670.35 | 83.65 | 56,175 | 2,775 | 7,850 | ||||
| 17 Oct | 24749.85 | 586.7 | -210.80 | 6,925 | 5,075 | 5,075 | ||||
| 16 Oct | 24971.30 | 797.5 | 0.00 | 0 | 100 | 0 | ||||
| 15 Oct | 25057.35 | 797.5 | 0.00 | 0 | 100 | 0 | ||||
| 14 Oct | 25127.95 | 797.5 | 0.00 | 0 | 100 | 0 | ||||
| 11 Oct | 24964.25 | 797.5 | -92.55 | 100 | 100 | 300 | ||||
| 10 Oct | 24998.45 | 890.05 | 9.35 | 25 | 200 | 200 | ||||
| 9 Oct | 24981.95 | 880.7 | -546.85 | 200 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1427.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1427.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1427.55 | 1427.55 | 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 24250 expiring on 24OCT2024
Delta for 24250 CE is -
Historical price for 24250 CE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 670.35, which was 83.65 higher than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 7850
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 586.7, which was -210.80 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 5075
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 797.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 797.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 797.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 797.5, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 890.05, which was 9.35 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 880.7, which was -546.85 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 1427.55, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1427.55, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1427.55, which was 1427.55 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 24250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24861.90 | 15.55 | -15.95 | 74,03,900 | 2,78,600 | 5,32,225 |
| 17 Oct | 24749.85 | 31.5 | 13.95 | 13,69,875 | 1,82,200 | 2,53,625 |
| 16 Oct | 24971.30 | 17.55 | 2.55 | 4,27,625 | 39,700 | 71,425 |
| 15 Oct | 25057.35 | 15 | 0.00 | 1,79,350 | 15,775 | 31,725 |
| 14 Oct | 25127.95 | 15 | -23.35 | 70,425 | 50 | 15,950 |
| 11 Oct | 24964.25 | 38.35 | -5.60 | 1,15,650 | 15,125 | 15,900 |
| 10 Oct | 24998.45 | 43.95 | 0.10 | 825 | -25 | 775 |
| 9 Oct | 24981.95 | 43.85 | -38.70 | 125 | -50 | 800 |
| 8 Oct | 25013.15 | 82.55 | -23.20 | 475 | 175 | 850 |
| 7 Oct | 24795.75 | 105.75 | 81.95 | 1,200 | 675 | 675 |
| 4 Oct | 25014.60 | 23.8 | 0.00 | 0 | 25 | 0 |
| 3 Oct | 25250.10 | 23.8 | 1.10 | 25 | 25 | 25 |
| 1 Oct | 25796.90 | 22.7 | -69.90 | 25 | 0 | 0 |
| 30 Sept | 25810.85 | 92.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 92.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 92.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 92.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 92.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 92.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 92.6 | 0 | 0 | 0 | |
For Nifty - strike price 24250 expiring on 24OCT2024
Delta for 24250 PE is -
Historical price for 24250 PE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 15.55, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 278600 which increased total open position to 532225
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 31.5, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 182200 which increased total open position to 253625
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 17.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 39700 which increased total open position to 71425
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15775 which increased total open position to 31725
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 15, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 15950
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 38.35, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 15900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 43.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 43.85, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 82.55, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 850
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 105.75, which was 81.95 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 23.8, 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 23.8, which was 1.10 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 22.7, which was -69.90 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 92.6, 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 92.6, 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 92.6, 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 92.6, 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 92.6, 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 92.6, 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 92.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
