NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 24750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 24868.95 | 253.00 | 55.75 | 2,82,56,600 | 3,94,900 | 10,28,250 | ||||
| 17 Oct | 24749.85 | 197.25 | -130.75 | 42,92,075 | 6,13,450 | 6,33,350 | ||||
| 16 Oct | 24971.30 | 328 | -79.75 | 61,375 | 11,625 | 19,900 | ||||
| 15 Oct | 25057.35 | 407.75 | -84.40 | 9,325 | 4,200 | 8,275 | ||||
| 14 Oct | 25127.95 | 492.15 | 116.40 | 13,050 | -2,900 | 4,075 | ||||
| 11 Oct | 24964.25 | 375.75 | -72.90 | 21,300 | 5,475 | 6,975 | ||||
| 10 Oct | 24998.45 | 448.65 | -25.50 | 1,550 | 650 | 1,500 | ||||
| 9 Oct | 24981.95 | 474.15 | -29.10 | 125 | -75 | 850 | ||||
| 8 Oct | 25013.15 | 503.25 | 75.10 | 3,200 | -500 | 925 | ||||
| 7 Oct | 24795.75 | 428.15 | -604.50 | 6,925 | 1,425 | 1,425 | ||||
| 4 Oct | 25014.60 | 1032.65 | 1032.65 | 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 24750 expiring on 24OCT2024
Delta for 24750 CE is -
Historical price for 24750 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 253.00, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 394900 which increased total open position to 1028250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 197.25, which was -130.75 lower than the previous day. The implied volatity was -, the open interest changed by 613450 which increased total open position to 633350
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 328, which was -79.75 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 19900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 407.75, which was -84.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 492.15, which was 116.40 higher than the previous day. The implied volatity was -, the open interest changed by -2900 which decreased total open position to 4075
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 375.75, which was -72.90 lower than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 6975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 448.65, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1500
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 474.15, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 503.25, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 925
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 428.15, which was -604.50 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1032.65, which was 1032.65 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 24750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 83.85 | -57.15 | 2,32,24,425 | 7,06,225 | 14,61,525 |
| 17 Oct | 24749.85 | 141 | 63.15 | 71,29,375 | 5,87,325 | 7,55,300 |
| 16 Oct | 24971.30 | 77.85 | 9.40 | 12,06,325 | 1,06,975 | 1,67,975 |
| 15 Oct | 25057.35 | 68.45 | 13.50 | 4,43,900 | 7,350 | 61,000 |
| 14 Oct | 25127.95 | 54.95 | -67.50 | 2,80,550 | 37,750 | 53,650 |
| 11 Oct | 24964.25 | 122.45 | 1.00 | 2,14,500 | 7,175 | 15,900 |
| 10 Oct | 24998.45 | 121.45 | -22.55 | 15,625 | 3,675 | 8,725 |
| 9 Oct | 24981.95 | 144 | -23.00 | 20,850 | -8,300 | 5,050 |
| 8 Oct | 25013.15 | 167 | -75.20 | 14,875 | 3,400 | 13,350 |
| 7 Oct | 24795.75 | 242.2 | 72.65 | 26,225 | 8,825 | 9,950 |
| 4 Oct | 25014.60 | 169.55 | 105.30 | 1,825 | 1,100 | 1,125 |
| 3 Oct | 25250.10 | 64.25 | -129.95 | 50 | 25 | 25 |
| 1 Oct | 25796.90 | 194.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 194.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 194.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 194.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 194.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 194.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 194.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 194.2 | 0 | 0 | 0 | |
For Nifty - strike price 24750 expiring on 24OCT2024
Delta for 24750 PE is -
Historical price for 24750 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 83.85, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 706225 which increased total open position to 1461525
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 141, which was 63.15 higher than the previous day. The implied volatity was -, the open interest changed by 587325 which increased total open position to 755300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 77.85, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 106975 which increased total open position to 167975
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 68.45, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 61000
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 54.95, which was -67.50 lower than the previous day. The implied volatity was -, the open interest changed by 37750 which increased total open position to 53650
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 122.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 15900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 121.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 8725
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 144, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -8300 which decreased total open position to 5050
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 167, which was -75.20 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 13350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 242.2, which was 72.65 higher than the previous day. The implied volatity was -, the open interest changed by 8825 which increased total open position to 9950
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 169.55, which was 105.30 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1125
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 64.25, which was -129.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 194.2, 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 194.2, 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 194.2, 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 194.2, 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 194.2, 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 194.2, 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 194.2, 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 194.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
