NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 24300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24862.85 | 620.05 | 77.05 | 3,86,350 | 22,300 | 45,625 | ||||
| 17 Oct | 24749.85 | 543 | -179.00 | 50,350 | 19,300 | 23,325 | ||||
| 16 Oct | 24971.30 | 722 | -82.00 | 4,525 | 2,950 | 4,025 | ||||
| 15 Oct | 25057.35 | 804 | -103.00 | 725 | 375 | 1,075 | ||||
| 14 Oct | 25127.95 | 907 | 124.40 | 575 | 450 | 700 | ||||
| 11 Oct | 24964.25 | 782.6 | -60.85 | 50 | 50 | 250 | ||||
| 10 Oct | 24998.45 | 843.45 | 10.15 | 25 | 200 | 200 | ||||
| 9 Oct | 24981.95 | 833.3 | -552.25 | 200 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1385.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1385.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1385.55 | 1385.55 | 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 24300 expiring on 24OCT2024
Delta for 24300 CE is -
Historical price for 24300 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 620.05, which was 77.05 higher than the previous day. The implied volatity was -, the open interest changed by 22300 which increased total open position to 45625
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 543, which was -179.00 lower than the previous day. The implied volatity was -, the open interest changed by 19300 which increased total open position to 23325
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 722, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 4025
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 804, which was -103.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 907, which was 124.40 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 782.6, which was -60.85 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 843.45, which was 10.15 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 833.3, which was -552.25 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 1385.55, 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 1385.55, 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 1385.55, which was 1385.55 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 24300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24862.85 | 18.70 | -18.15 | 1,73,14,000 | 5,91,300 | 16,83,150 |
| 17 Oct | 24749.85 | 36.85 | 15.95 | 44,38,525 | 6,45,775 | 10,91,850 |
| 16 Oct | 24971.30 | 20.9 | 2.05 | 14,57,300 | 1,81,875 | 4,46,075 |
| 15 Oct | 25057.35 | 18.85 | 0.90 | 8,70,675 | 9,750 | 2,64,200 |
| 14 Oct | 25127.95 | 17.95 | -23.10 | 8,24,775 | 99,300 | 2,54,450 |
| 11 Oct | 24964.25 | 41.05 | -4.45 | 6,23,200 | 1,13,600 | 1,55,150 |
| 10 Oct | 24998.45 | 45.5 | -18.20 | 67,900 | 23,475 | 41,550 |
| 9 Oct | 24981.95 | 63.7 | -17.30 | 34,825 | 10,175 | 18,075 |
| 8 Oct | 25013.15 | 81 | -44.70 | 20,400 | 1,275 | 7,900 |
| 7 Oct | 24795.75 | 125.7 | 39.90 | 23,300 | 3,700 | 6,625 |
| 4 Oct | 25014.60 | 85.8 | 33.90 | 3,225 | 1,125 | 2,925 |
| 3 Oct | 25250.10 | 51.9 | -48.35 | 1,900 | 1,800 | 1,800 |
| 1 Oct | 25796.90 | 100.25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 100.25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 100.25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 100.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 100.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 100.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 100.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 100.25 | 0 | 0 | 0 | |
For Nifty - strike price 24300 expiring on 24OCT2024
Delta for 24300 PE is -
Historical price for 24300 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 18.70, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 591300 which increased total open position to 1683150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 36.85, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 645775 which increased total open position to 1091850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 20.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 181875 which increased total open position to 446075
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 18.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 264200
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 17.95, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 99300 which increased total open position to 254450
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 41.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 155150
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 45.5, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 23475 which increased total open position to 41550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 63.7, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 18075
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 81, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 7900
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 125.7, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 6625
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 85.8, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 51.9, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 100.25, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 100.25, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 100.25, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 100.25, 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 100.25, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 100.25, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 100.25, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 100.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
