NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 24700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 277.05 | 48.70 | 5,07,55,225 | 7,72,200 | 16,14,575 | ||||
| 17 Oct | 24749.85 | 228.35 | -138.80 | 54,84,300 | 8,13,075 | 8,42,375 | ||||
| 16 Oct | 24971.30 | 367.15 | -80.35 | 1,09,625 | 16,800 | 29,300 | ||||
| 15 Oct | 25057.35 | 447.5 | -84.40 | 28,525 | 4,750 | 12,500 | ||||
| 14 Oct | 25127.95 | 531.9 | 120.45 | 24,000 | 725 | 7,750 | ||||
| 11 Oct | 24964.25 | 411.45 | -78.05 | 38,125 | -3,075 | 7,025 | ||||
| 10 Oct | 24998.45 | 489.5 | -12.45 | 10,625 | 850 | 10,100 | ||||
| 9 Oct | 24981.95 | 501.95 | -41.45 | 2,425 | -50 | 9,250 | ||||
| 8 Oct | 25013.15 | 543.4 | 75.40 | 13,325 | 2,450 | 9,300 | ||||
| 7 Oct | 24795.75 | 468 | -600.70 | 21,075 | 6,850 | 6,850 | ||||
| 4 Oct | 25014.60 | 1068.7 | 1068.70 | 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 24700 expiring on 24OCT2024
Delta for 24700 CE is -
Historical price for 24700 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 277.05, which was 48.70 higher than the previous day. The implied volatity was -, the open interest changed by 772200 which increased total open position to 1614575
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 228.35, which was -138.80 lower than the previous day. The implied volatity was -, the open interest changed by 813075 which increased total open position to 842375
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 367.15, which was -80.35 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 29300
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 447.5, which was -84.40 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 12500
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 531.9, which was 120.45 higher than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 7750
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 411.45, which was -78.05 lower than the previous day. The implied volatity was -, the open interest changed by -3075 which decreased total open position to 7025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 489.5, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 10100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 501.95, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 9250
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 543.4, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 9300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 468, which was -600.70 lower than the previous day. The implied volatity was -, the open interest changed by 6850 which increased total open position to 6850
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1068.7, which was 1068.70 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 24700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 75.55 | -45.45 | 5,62,20,850 | 19,23,475 | 34,92,775 |
| 17 Oct | 24749.85 | 121 | 55.60 | 1,31,98,225 | 9,62,900 | 15,69,300 |
| 16 Oct | 24971.30 | 65.4 | 6.20 | 31,67,350 | 2,84,650 | 6,06,400 |
| 15 Oct | 25057.35 | 59.2 | 11.65 | 12,52,250 | 90,900 | 3,21,750 |
| 14 Oct | 25127.95 | 47.55 | -61.80 | 9,42,050 | 95,600 | 2,30,850 |
| 11 Oct | 24964.25 | 109.35 | -3.80 | 5,20,375 | 80,650 | 1,35,250 |
| 10 Oct | 24998.45 | 113.15 | -19.25 | 1,01,675 | 8,300 | 54,600 |
| 9 Oct | 24981.95 | 132.4 | -18.00 | 89,300 | 21,950 | 46,300 |
| 8 Oct | 25013.15 | 150.4 | -58.80 | 58,500 | 7,000 | 24,350 |
| 7 Oct | 24795.75 | 209.2 | 53.45 | 55,125 | 12,400 | 17,350 |
| 4 Oct | 25014.60 | 155.75 | 67.40 | 15,225 | 2,000 | 4,950 |
| 3 Oct | 25250.10 | 88.35 | 55.30 | 7,275 | 1,125 | 2,950 |
| 1 Oct | 25796.90 | 33.05 | -15.95 | 1,550 | 250 | 1,825 |
| 30 Sept | 25810.85 | 49 | 9.75 | 750 | 1,575 | 1,575 |
| 27 Sept | 26178.95 | 39.25 | 0.00 | 0 | 375 | 0 |
| 26 Sept | 26216.05 | 39.25 | -14.20 | 400 | 375 | 1,175 |
| 25 Sept | 26004.15 | 53.45 | -11.30 | 50 | 0 | 800 |
| 24 Sept | 25940.40 | 64.75 | -115.85 | 850 | 800 | 800 |
| 23 Sept | 25939.05 | 180.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 180.6 | 0 | 0 | 0 | |
For Nifty - strike price 24700 expiring on 24OCT2024
Delta for 24700 PE is -
Historical price for 24700 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 75.55, which was -45.45 lower than the previous day. The implied volatity was -, the open interest changed by 1923475 which increased total open position to 3492775
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 121, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by 962900 which increased total open position to 1569300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 65.4, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 284650 which increased total open position to 606400
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 59.2, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 90900 which increased total open position to 321750
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 47.55, which was -61.80 lower than the previous day. The implied volatity was -, the open interest changed by 95600 which increased total open position to 230850
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 109.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 80650 which increased total open position to 135250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 113.15, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 8300 which increased total open position to 54600
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 132.4, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 21950 which increased total open position to 46300
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 150.4, which was -58.80 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 24350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 209.2, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 17350
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 155.75, which was 67.40 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4950
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 88.35, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2950
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 33.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1825
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 49, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 39.25, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 53.45, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 64.75, which was -115.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 180.6, 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 180.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
