[--[65.84.65.76]--]
NIFTY
Nifty

24793.25 -18.80 (-0.08%)

Back to Option Chain


Historical option data for NIFTY

19 Jun 2025 04:10 PM IST
NIFTY 19JUN2025 24600 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Jun 24793.25 193.4 -32.65 - 2,78,376 -5,375 7,787
18 Jun 24812.05 217.7 -57.95 14.47 2,60,415 1,199 13,162
17 Jun 24853.40 274 -129.55 14.08 78,353 -2,112 11,963
16 Jun 24946.50 400.05 173.2 17.81 1,75,744 -7,169 14,075
13 Jun 24718.60 238.5 -124.05 10.47 13,89,432 18,616 21,244
12 Jun 0.00 353 -256.7 11.43 7,255 1,336 2,628
11 Jun 25141.40 592.15 27.9 10.56 2,082 344 1,292
10 Jun 25104.25 560.9 -50.35 9.02 545 -82 948
9 Jun 25103.20 611.4 52.15 13.21 1,199 15 1,030
6 Jun 25003.05 551.6 149.9 12.16 5,526 -286 1,015
5 Jun 24750.90 407.75 56.9 13.53 3,852 100 1,301
4 Jun 24620.20 341 -18.9 14.15 4,058 684 1,201
3 Jun 24542.50 364.05 -112.25 16.64 2,186 294 517
2 Jun 24716.60 463.95 -32.8 16.64 1,181 153 223
30 May 24750.70 493 -44.9 14.78 99 40 70
29 May 24833.60 535.35 -5.65 11.62 24 7 30
28 May 24752.45 541 -81.05 15.30 39 9 23
27 May 24826.20 622.05 -125.85 16.02 25 0 14
26 May 25001.15 747.9 125.3 16.21 14 -4 14
23 May 24853.15 622.6 121.95 13.77 71 -9 18
22 May 24609.70 502.05 -401.25 13.97 51 27 27
21 May 24813.45 903.3 0 - 0 0 0
20 May 24683.90 903.3 0 - 0 0 0
19 May 24945.45 903.3 0 - 0 0 0
16 May 25019.80 903.3 0 - 0 0 0


For Nifty - strike price 24600 expiring on 19JUN2025

Delta for 24600 CE is -

Historical price for 24600 CE is as follows

On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 193.4, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by -5375 which decreased total open position to 7787


On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 217.7, which was -57.95 lower than the previous day. The implied volatity was 14.47, the open interest changed by 1199 which increased total open position to 13162


On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 274, which was -129.55 lower than the previous day. The implied volatity was 14.08, the open interest changed by -2112 which decreased total open position to 11963


On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 400.05, which was 173.2 higher than the previous day. The implied volatity was 17.81, the open interest changed by -7169 which decreased total open position to 14075


On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 238.5, which was -124.05 lower than the previous day. The implied volatity was 10.47, the open interest changed by 18616 which increased total open position to 21244


On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 353, which was -256.7 lower than the previous day. The implied volatity was 11.43, the open interest changed by 1336 which increased total open position to 2628


On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 592.15, which was 27.9 higher than the previous day. The implied volatity was 10.56, the open interest changed by 344 which increased total open position to 1292


On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 560.9, which was -50.35 lower than the previous day. The implied volatity was 9.02, the open interest changed by -82 which decreased total open position to 948


On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 611.4, which was 52.15 higher than the previous day. The implied volatity was 13.21, the open interest changed by 15 which increased total open position to 1030


On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 551.6, which was 149.9 higher than the previous day. The implied volatity was 12.16, the open interest changed by -286 which decreased total open position to 1015


On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 407.75, which was 56.9 higher than the previous day. The implied volatity was 13.53, the open interest changed by 100 which increased total open position to 1301


On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 341, which was -18.9 lower than the previous day. The implied volatity was 14.15, the open interest changed by 684 which increased total open position to 1201


On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 364.05, which was -112.25 lower than the previous day. The implied volatity was 16.64, the open interest changed by 294 which increased total open position to 517


On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 463.95, which was -32.8 lower than the previous day. The implied volatity was 16.64, the open interest changed by 153 which increased total open position to 223


On 30 May NIFTY was trading at 24750.70. The strike last trading price was 493, which was -44.9 lower than the previous day. The implied volatity was 14.78, the open interest changed by 40 which increased total open position to 70


On 29 May NIFTY was trading at 24833.60. The strike last trading price was 535.35, which was -5.65 lower than the previous day. The implied volatity was 11.62, the open interest changed by 7 which increased total open position to 30


On 28 May NIFTY was trading at 24752.45. The strike last trading price was 541, which was -81.05 lower than the previous day. The implied volatity was 15.30, the open interest changed by 9 which increased total open position to 23


On 27 May NIFTY was trading at 24826.20. The strike last trading price was 622.05, which was -125.85 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 14


On 26 May NIFTY was trading at 25001.15. The strike last trading price was 747.9, which was 125.3 higher than the previous day. The implied volatity was 16.21, the open interest changed by -4 which decreased total open position to 14


On 23 May NIFTY was trading at 24853.15. The strike last trading price was 622.6, which was 121.95 higher than the previous day. The implied volatity was 13.77, the open interest changed by -9 which decreased total open position to 18


On 22 May NIFTY was trading at 24609.70. The strike last trading price was 502.05, which was -401.25 lower than the previous day. The implied volatity was 13.97, the open interest changed by 27 which increased total open position to 27


On 21 May NIFTY was trading at 24813.45. The strike last trading price was 903.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 May NIFTY was trading at 24683.90. The strike last trading price was 903.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 May NIFTY was trading at 24945.45. The strike last trading price was 903.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 May NIFTY was trading at 25019.80. The strike last trading price was 903.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


NIFTY 19JUN2025 24600 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Jun 24793.25 0.05 -26.65 - 42,49,829 19,671 94,052
18 Jun 24812.05 27.25 -13.65 18.85 24,65,750 -2,277 74,381
17 Jun 24853.40 42.5 -2.9 18.06 9,47,220 1,331 76,658
16 Jun 24946.50 42.7 -104.45 18.24 9,88,616 24,590 75,327
13 Jun 24718.60 139.65 66.85 17.17 17,66,243 31,467 50,737
12 Jun 0.00 81.75 51.35 14.49 1,60,710 7,757 19,270
11 Jun 25141.40 31.4 -13.7 13.73 57,318 3,550 11,513
10 Jun 25104.25 46 -18.55 14.17 27,735 3,423 7,963
9 Jun 25103.20 64.45 -34.05 15.50 14,199 962 4,540
6 Jun 25003.05 101.75 -76.4 15.11 18,427 820 3,578
5 Jun 24750.90 177.85 -81.85 14.95 6,708 868 2,758
4 Jun 24620.20 260.4 -66.35 15.79 4,277 1,195 1,890
3 Jun 24542.50 341 50.95 17.75 1,782 243 695
2 Jun 24716.60 301.35 46.5 18.67 1,609 189 452
30 May 24750.70 259.6 30.75 16.56 435 115 263
29 May 24833.60 221.85 -90.2 16.85 102 28 148
28 May 24752.45 315.05 12.5 18.73 103 15 120
27 May 24826.20 302.55 57.75 19.17 85 -27 105
26 May 25001.15 244.8 -31.5 18.68 67 -16 132
23 May 24853.15 276.55 -80.5 17.21 279 -21 148
22 May 24609.70 350.55 45.8 16.77 210 115 169
21 May 24813.45 296.2 -30.8 16.90 83 45 54
20 May 24683.90 324.05 40.15 16.54 11 9 9
19 May 24945.45 283.9 0 1.88 0 0 0
16 May 25019.80 283.9 0 2.01 0 0 0


For Nifty - strike price 24600 expiring on 19JUN2025

Delta for 24600 PE is -

Historical price for 24600 PE is as follows

On 19 Jun NIFTY was trading at 24793.25. The strike last trading price was 0.05, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 19671 which increased total open position to 94052


On 18 Jun NIFTY was trading at 24812.05. The strike last trading price was 27.25, which was -13.65 lower than the previous day. The implied volatity was 18.85, the open interest changed by -2277 which decreased total open position to 74381


On 17 Jun NIFTY was trading at 24853.40. The strike last trading price was 42.5, which was -2.9 lower than the previous day. The implied volatity was 18.06, the open interest changed by 1331 which increased total open position to 76658


On 16 Jun NIFTY was trading at 24946.50. The strike last trading price was 42.7, which was -104.45 lower than the previous day. The implied volatity was 18.24, the open interest changed by 24590 which increased total open position to 75327


On 13 Jun NIFTY was trading at 24718.60. The strike last trading price was 139.65, which was 66.85 higher than the previous day. The implied volatity was 17.17, the open interest changed by 31467 which increased total open position to 50737


On 12 Jun NIFTY was trading at 0.00. The strike last trading price was 81.75, which was 51.35 higher than the previous day. The implied volatity was 14.49, the open interest changed by 7757 which increased total open position to 19270


On 11 Jun NIFTY was trading at 25141.40. The strike last trading price was 31.4, which was -13.7 lower than the previous day. The implied volatity was 13.73, the open interest changed by 3550 which increased total open position to 11513


On 10 Jun NIFTY was trading at 25104.25. The strike last trading price was 46, which was -18.55 lower than the previous day. The implied volatity was 14.17, the open interest changed by 3423 which increased total open position to 7963


On 9 Jun NIFTY was trading at 25103.20. The strike last trading price was 64.45, which was -34.05 lower than the previous day. The implied volatity was 15.50, the open interest changed by 962 which increased total open position to 4540


On 6 Jun NIFTY was trading at 25003.05. The strike last trading price was 101.75, which was -76.4 lower than the previous day. The implied volatity was 15.11, the open interest changed by 820 which increased total open position to 3578


On 5 Jun NIFTY was trading at 24750.90. The strike last trading price was 177.85, which was -81.85 lower than the previous day. The implied volatity was 14.95, the open interest changed by 868 which increased total open position to 2758


On 4 Jun NIFTY was trading at 24620.20. The strike last trading price was 260.4, which was -66.35 lower than the previous day. The implied volatity was 15.79, the open interest changed by 1195 which increased total open position to 1890


On 3 Jun NIFTY was trading at 24542.50. The strike last trading price was 341, which was 50.95 higher than the previous day. The implied volatity was 17.75, the open interest changed by 243 which increased total open position to 695


On 2 Jun NIFTY was trading at 24716.60. The strike last trading price was 301.35, which was 46.5 higher than the previous day. The implied volatity was 18.67, the open interest changed by 189 which increased total open position to 452


On 30 May NIFTY was trading at 24750.70. The strike last trading price was 259.6, which was 30.75 higher than the previous day. The implied volatity was 16.56, the open interest changed by 115 which increased total open position to 263


On 29 May NIFTY was trading at 24833.60. The strike last trading price was 221.85, which was -90.2 lower than the previous day. The implied volatity was 16.85, the open interest changed by 28 which increased total open position to 148


On 28 May NIFTY was trading at 24752.45. The strike last trading price was 315.05, which was 12.5 higher than the previous day. The implied volatity was 18.73, the open interest changed by 15 which increased total open position to 120


On 27 May NIFTY was trading at 24826.20. The strike last trading price was 302.55, which was 57.75 higher than the previous day. The implied volatity was 19.17, the open interest changed by -27 which decreased total open position to 105


On 26 May NIFTY was trading at 25001.15. The strike last trading price was 244.8, which was -31.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by -16 which decreased total open position to 132


On 23 May NIFTY was trading at 24853.15. The strike last trading price was 276.55, which was -80.5 lower than the previous day. The implied volatity was 17.21, the open interest changed by -21 which decreased total open position to 148


On 22 May NIFTY was trading at 24609.70. The strike last trading price was 350.55, which was 45.8 higher than the previous day. The implied volatity was 16.77, the open interest changed by 115 which increased total open position to 169


On 21 May NIFTY was trading at 24813.45. The strike last trading price was 296.2, which was -30.8 lower than the previous day. The implied volatity was 16.90, the open interest changed by 45 which increased total open position to 54


On 20 May NIFTY was trading at 24683.90. The strike last trading price was 324.05, which was 40.15 higher than the previous day. The implied volatity was 16.54, the open interest changed by 9 which increased total open position to 9


On 19 May NIFTY was trading at 24945.45. The strike last trading price was 283.9, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0


On 16 May NIFTY was trading at 25019.80. The strike last trading price was 283.9, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0