NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:04 PM IST
| NIFTY 24550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24858.00 | 400.50 | 65.85 | 43,75,850 | 2,06,925 | 2,45,375 | ||||
| 17 Oct | 24749.85 | 334.65 | -162.40 | 94,800 | 31,550 | 38,450 | ||||
| 16 Oct | 24971.30 | 497.05 | -81.95 | 6,500 | 5,275 | 6,900 | ||||
| 15 Oct | 25057.35 | 579 | -82.15 | 3,800 | 450 | 1,625 | ||||
| 14 Oct | 25127.95 | 661.15 | 137.15 | 1,325 | -625 | 1,175 | ||||
| 11 Oct | 24964.25 | 524 | -87.85 | 2,750 | 1,575 | 1,800 | ||||
| 10 Oct | 24998.45 | 611.85 | 6.40 | 225 | 200 | 225 | ||||
| 9 Oct | 24981.95 | 605.45 | -58.35 | 175 | -25 | 25 | ||||
|
|
||||||||||
| 8 Oct | 25013.15 | 663.8 | 74.25 | 150 | 0 | 50 | ||||
| 7 Oct | 24795.75 | 589.55 | -282.70 | 150 | 50 | 50 | ||||
| 4 Oct | 25014.60 | 872.25 | 872.25 | 25 | 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 24550 expiring on 24OCT2024
Delta for 24550 CE is -
Historical price for 24550 CE is as follows
On 18 Oct NIFTY was trading at 24858.00. The strike last trading price was 400.50, which was 65.85 higher than the previous day. The implied volatity was -, the open interest changed by 206925 which increased total open position to 245375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 334.65, which was -162.40 lower than the previous day. The implied volatity was -, the open interest changed by 31550 which increased total open position to 38450
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 497.05, which was -81.95 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 6900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 579, which was -82.15 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1625
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 661.15, which was 137.15 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 1175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 524, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 611.85, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 225
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 605.45, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 25
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 663.8, which was 74.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 589.55, which was -282.70 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 872.25, which was 872.25 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 24550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24858.00 | 45.45 | -31.05 | 1,85,70,950 | 7,08,925 | 11,63,925 |
| 17 Oct | 24749.85 | 76.5 | 34.50 | 25,67,700 | 2,80,525 | 4,55,000 |
| 16 Oct | 24971.30 | 42 | 5.30 | 8,54,825 | 53,150 | 1,74,475 |
| 15 Oct | 25057.35 | 36.7 | 6.20 | 7,06,075 | 72,525 | 1,21,325 |
| 14 Oct | 25127.95 | 30.5 | -45.50 | 1,89,350 | 35,275 | 48,800 |
| 11 Oct | 24964.25 | 76 | -7.05 | 1,82,350 | 10,575 | 13,525 |
| 10 Oct | 24998.45 | 83.05 | -19.75 | 3,900 | 1,125 | 2,950 |
| 9 Oct | 24981.95 | 102.8 | -17.95 | 4,550 | 200 | 1,825 |
| 8 Oct | 25013.15 | 120.75 | -54.70 | 2,425 | 475 | 1,625 |
| 7 Oct | 24795.75 | 175.45 | 36.20 | 1,950 | 375 | 1,150 |
| 4 Oct | 25014.60 | 139.25 | 52.70 | 3,375 | -500 | 775 |
| 3 Oct | 25250.10 | 86.55 | 46.60 | 1,450 | 225 | 1,275 |
| 1 Oct | 25796.90 | 39.95 | 13.85 | 1,100 | 1,050 | 1,050 |
| 30 Sept | 25810.85 | 26.1 | 0.00 | 0 | 50 | 0 |
| 27 Sept | 26178.95 | 26.1 | -120.15 | 75 | 50 | 50 |
| 26 Sept | 26216.05 | 146.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 146.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 146.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 146.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 146.25 | 0 | 0 | 0 | |
For Nifty - strike price 24550 expiring on 24OCT2024
Delta for 24550 PE is -
Historical price for 24550 PE is as follows
On 18 Oct NIFTY was trading at 24858.00. The strike last trading price was 45.45, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 708925 which increased total open position to 1163925
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 76.5, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by 280525 which increased total open position to 455000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 42, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 53150 which increased total open position to 174475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 36.7, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 72525 which increased total open position to 121325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 30.5, which was -45.50 lower than the previous day. The implied volatity was -, the open interest changed by 35275 which increased total open position to 48800
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 76, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 10575 which increased total open position to 13525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 83.05, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2950
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 102.8, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1825
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 120.75, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1625
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 175.45, which was 36.20 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 139.25, which was 52.70 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 775
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 86.55, which was 46.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1275
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 39.95, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 26.1, which was -120.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 146.25, 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 146.25, 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 146.25, 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 146.25, 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 146.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
