NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 24600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 369.90 | 73.90 | 2,68,29,350 | 5,63,250 | 7,39,825 | ||||
| 17 Oct | 24749.85 | 296 | -152.00 | 7,92,325 | 1,54,675 | 1,76,575 | ||||
| 16 Oct | 24971.30 | 448 | -83.35 | 54,150 | 8,150 | 21,900 | ||||
| 15 Oct | 25057.35 | 531.35 | -84.60 | 20,325 | 1,900 | 13,750 | ||||
| 14 Oct | 25127.95 | 615.95 | 131.10 | 9,150 | -2,425 | 11,850 | ||||
| 11 Oct | 24964.25 | 484.85 | -83.15 | 26,875 | 13,350 | 14,275 | ||||
| 10 Oct | 24998.45 | 568 | -0.55 | 650 | 700 | 925 | ||||
| 9 Oct | 24981.95 | 568.55 | -27.45 | 350 | -25 | 225 | ||||
| 8 Oct | 25013.15 | 596 | 104.30 | 1,075 | 100 | 250 | ||||
| 7 Oct | 24795.75 | 491.7 | -652.80 | 325 | 150 | 150 | ||||
| 4 Oct | 25014.60 | 1144.5 | 1144.50 | 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 | -941.45 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 24910.50 | 941.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 24600 expiring on 24OCT2024
Delta for 24600 CE is -
Historical price for 24600 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 369.90, which was 73.90 higher than the previous day. The implied volatity was -, the open interest changed by 563250 which increased total open position to 739825
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 296, which was -152.00 lower than the previous day. The implied volatity was -, the open interest changed by 154675 which increased total open position to 176575
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 448, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 8150 which increased total open position to 21900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 531.35, which was -84.60 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 13750
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 615.95, which was 131.10 higher than the previous day. The implied volatity was -, the open interest changed by -2425 which decreased total open position to 11850
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 484.85, which was -83.15 lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 14275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 568, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 925
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 568.55, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 596, which was 104.30 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 491.7, which was -652.80 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1144.5, which was 1144.50 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 -941.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24910.50. The strike last trading price was 941.45, 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 24600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 50.45 | -39.55 | 5,31,86,425 | 18,28,575 | 29,30,850 |
| 17 Oct | 24749.85 | 90 | 41.00 | 78,23,475 | 6,64,550 | 11,02,275 |
| 16 Oct | 24971.30 | 49 | 5.05 | 23,79,975 | 1,24,575 | 4,37,725 |
| 15 Oct | 25057.35 | 43.95 | 8.20 | 13,47,550 | 92,950 | 3,13,150 |
| 14 Oct | 25127.95 | 35.75 | -49.60 | 8,07,400 | 1,18,300 | 2,20,200 |
| 11 Oct | 24964.25 | 85.35 | -0.80 | 5,74,450 | 69,425 | 1,01,900 |
| 10 Oct | 24998.45 | 86.15 | -25.50 | 78,775 | 5,625 | 32,475 |
| 9 Oct | 24981.95 | 111.65 | -18.30 | 47,975 | 11,600 | 26,850 |
| 8 Oct | 25013.15 | 129.95 | -45.75 | 38,075 | 3,325 | 15,250 |
| 7 Oct | 24795.75 | 175.7 | 39.45 | 41,625 | 10,000 | 11,925 |
| 4 Oct | 25014.60 | 136.25 | 66.45 | 6,600 | 975 | 1,925 |
| 3 Oct | 25250.10 | 69.8 | 35.35 | 3,850 | 775 | 950 |
| 1 Oct | 25796.90 | 34.45 | -1.55 | 25 | 150 | 175 |
| 30 Sept | 25810.85 | 36 | -121.10 | 175 | 25 | 25 |
| 27 Sept | 26178.95 | 157.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 157.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 157.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 157.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 157.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 157.1 | 0 | 0 | 0 | |
| 9 Sept | 24910.50 | - | - | 0 | 0 | 0 |
For Nifty - strike price 24600 expiring on 24OCT2024
Delta for 24600 PE is -
Historical price for 24600 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 50.45, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 1828575 which increased total open position to 2930850
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 90, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 664550 which increased total open position to 1102275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 49, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 124575 which increased total open position to 437725
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 43.95, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 92950 which increased total open position to 313150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 35.75, which was -49.60 lower than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 220200
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 85.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 69425 which increased total open position to 101900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 86.15, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 32475
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 111.65, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 26850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 129.95, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 15250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 175.7, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 11925
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 136.25, which was 66.45 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 69.8, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 950
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 34.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 175
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 36, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 157.1, 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 157.1, 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 157.1, 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 157.1, 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 157.1, 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 157.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept NIFTY was trading at 24910.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
