NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 24400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 544.45 | 88.45 | 17,51,875 | 95,800 | 1,28,375 | ||||
| 17 Oct | 24749.85 | 456 | -172.60 | 78,225 | 26,375 | 32,575 | ||||
| 16 Oct | 24971.30 | 628.6 | -79.40 | 6,275 | 3,950 | 6,200 | ||||
| 15 Oct | 25057.35 | 708 | -81.00 | 600 | 125 | 2,250 | ||||
| 14 Oct | 25127.95 | 789 | 130.55 | 350 | -150 | 2,125 | ||||
| 11 Oct | 24964.25 | 658.45 | -102.15 | 7,475 | 2,225 | 2,275 | ||||
| 10 Oct | 24998.45 | 760.6 | 14.60 | 25 | 50 | 50 | ||||
| 9 Oct | 24981.95 | 746 | -557.05 | 50 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1303.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1303.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1303.05 | 1303.05 | 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 24400 expiring on 24OCT2024
Delta for 24400 CE is -
Historical price for 24400 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 544.45, which was 88.45 higher than the previous day. The implied volatity was -, the open interest changed by 95800 which increased total open position to 128375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 456, which was -172.60 lower than the previous day. The implied volatity was -, the open interest changed by 26375 which increased total open position to 32575
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 628.6, which was -79.40 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 6200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 708, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2250
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 789, which was 130.55 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2125
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 658.45, which was -102.15 lower than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 2275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 760.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 746, which was -557.05 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 1303.05, 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 1303.05, 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 1303.05, which was 1303.05 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 24400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 25.15 | -23.95 | 2,21,19,975 | 9,85,825 | 18,42,250 |
| 17 Oct | 24749.85 | 49.1 | 21.45 | 43,19,500 | 3,31,525 | 8,56,425 |
| 16 Oct | 24971.30 | 27.65 | 2.95 | 18,04,150 | 2,17,250 | 5,24,900 |
| 15 Oct | 25057.35 | 24.7 | 3.30 | 11,14,750 | 1,52,450 | 3,07,650 |
| 14 Oct | 25127.95 | 21.4 | -32.35 | 8,32,425 | -64,850 | 1,55,200 |
| 11 Oct | 24964.25 | 53.75 | -0.50 | 7,17,400 | 1,74,900 | 2,20,050 |
| 10 Oct | 24998.45 | 54.25 | -20.35 | 81,875 | 29,550 | 45,150 |
| 9 Oct | 24981.95 | 74.6 | -17.25 | 37,300 | -350 | 15,600 |
| 8 Oct | 25013.15 | 91.85 | -34.75 | 28,700 | 800 | 15,950 |
| 7 Oct | 24795.75 | 126.6 | 22.95 | 58,150 | 5,225 | 15,150 |
| 4 Oct | 25014.60 | 103.65 | 48.45 | 14,450 | -400 | 9,925 |
| 3 Oct | 25250.10 | 55.2 | 37.50 | 17,375 | 1,775 | 10,325 |
| 1 Oct | 25796.90 | 17.7 | -99.35 | 21,750 | 8,550 | 8,550 |
| 30 Sept | 25810.85 | 117.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 117.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 117.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 117.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 117.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 117.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 117.05 | 0 | 0 | 0 | |
For Nifty - strike price 24400 expiring on 24OCT2024
Delta for 24400 PE is -
Historical price for 24400 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 25.15, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 985825 which increased total open position to 1842250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 49.1, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 331525 which increased total open position to 856425
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 27.65, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 217250 which increased total open position to 524900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 24.7, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 152450 which increased total open position to 307650
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 21.4, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by -64850 which decreased total open position to 155200
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 53.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 174900 which increased total open position to 220050
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 54.25, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 29550 which increased total open position to 45150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 74.6, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 91.85, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15950
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 126.6, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 15150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 103.65, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 55.2, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 10325
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 17.7, which was -99.35 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 8550
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 117.05, 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 117.05, 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 117.05, 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 117.05, 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 117.05, 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 117.05, 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 117.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
