NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 24650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 329.10 | 69.10 | 2,01,38,250 | 3,91,450 | 4,68,300 | ||||
| 17 Oct | 24749.85 | 260 | -147.25 | 3,76,275 | 67,100 | 76,850 | ||||
| 16 Oct | 24971.30 | 407.25 | -86.95 | 26,150 | 8,050 | 9,750 | ||||
| 15 Oct | 25057.35 | 494.2 | -81.70 | 1,250 | -75 | 1,700 | ||||
| 14 Oct | 25127.95 | 575.9 | 127.20 | 1,225 | -50 | 1,775 | ||||
| 11 Oct | 24964.25 | 448.7 | -80.00 | 10,375 | 1,575 | 1,825 | ||||
| 10 Oct | 24998.45 | 528.7 | -0.80 | 75 | 250 | 250 | ||||
| 9 Oct | 24981.95 | 529.5 | -576.80 | 200 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1106.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1106.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 25014.60 | 1106.3 | 1106.30 | 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 24650 expiring on 24OCT2024
Delta for 24650 CE is -
Historical price for 24650 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 329.10, which was 69.10 higher than the previous day. The implied volatity was -, the open interest changed by 391450 which increased total open position to 468300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 260, which was -147.25 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 76850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 407.25, which was -86.95 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 9750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 494.2, which was -81.70 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1700
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 575.9, which was 127.20 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 448.7, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1825
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 528.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 529.5, which was -576.80 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 1106.3, 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 1106.3, 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 1106.3, which was 1106.30 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 24650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 59.85 | -45.10 | 2,96,97,625 | 10,50,675 | 13,92,250 |
| 17 Oct | 24749.85 | 104.95 | 48.70 | 35,01,700 | 1,56,850 | 3,41,575 |
| 16 Oct | 24971.30 | 56.25 | 5.25 | 11,30,800 | 68,275 | 1,84,725 |
| 15 Oct | 25057.35 | 51 | 9.45 | 6,88,550 | -40,850 | 1,16,450 |
| 14 Oct | 25127.95 | 41.55 | -51.80 | 4,28,975 | 1,28,575 | 1,57,300 |
| 11 Oct | 24964.25 | 93.35 | -3.65 | 2,37,725 | 25,525 | 28,725 |
| 10 Oct | 24998.45 | 97 | -23.15 | 3,475 | 1,275 | 3,200 |
| 9 Oct | 24981.95 | 120.15 | -15.00 | 8,850 | -675 | 1,925 |
| 8 Oct | 25013.15 | 135.15 | -63.85 | 4,800 | 350 | 2,600 |
| 7 Oct | 24795.75 | 199 | 55.90 | 10,400 | 1,775 | 2,250 |
| 4 Oct | 25014.60 | 143.1 | 40.70 | 975 | 475 | 475 |
| 3 Oct | 25250.10 | 102.4 | 0.00 | 0 | 25 | 0 |
| 1 Oct | 25796.90 | 102.4 | 0.00 | 0 | 25 | 0 |
| 30 Sept | 25810.85 | 102.4 | 0.00 | 0 | 25 | 25 |
| 27 Sept | 26178.95 | 102.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 102.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 102.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 102.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 102.4 | -66.15 | 25 | 0 | 0 |
| 20 Sept | 25790.95 | 168.55 | 0 | 0 | 0 | |
For Nifty - strike price 24650 expiring on 24OCT2024
Delta for 24650 PE is -
Historical price for 24650 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 59.85, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050675 which increased total open position to 1392250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 104.95, which was 48.70 higher than the previous day. The implied volatity was -, the open interest changed by 156850 which increased total open position to 341575
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 56.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 68275 which increased total open position to 184725
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 51, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -40850 which decreased total open position to 116450
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 41.55, which was -51.80 lower than the previous day. The implied volatity was -, the open interest changed by 128575 which increased total open position to 157300
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 93.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 25525 which increased total open position to 28725
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 97, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3200
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 120.15, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 1925
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 135.15, which was -63.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2600
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 199, which was 55.90 higher than the previous day. The implied volatity was -, the open interest changed by 1775 which increased total open position to 2250
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 143.1, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 102.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 102.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 102.4, which was 0.00 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 102.4, 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 102.4, 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 102.4, 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 102.4, 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 102.4, which was -66.15 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 168.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
