NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:58 PM IST
| NIFTY 24850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24861.90 | 182.50 | 42.50 | 2,93,92,075 | 7,40,250 | 14,12,250 | ||||
| 17 Oct | 24749.85 | 140 | -116.70 | 62,22,700 | 6,38,525 | 6,72,000 | ||||
| 16 Oct | 24971.30 | 256.7 | -71.25 | 2,45,750 | 22,975 | 33,475 | ||||
| 15 Oct | 25057.35 | 327.95 | -78.35 | 17,825 | 3,375 | 10,500 | ||||
| 14 Oct | 25127.95 | 406.3 | 101.45 | 17,975 | -350 | 7,125 | ||||
| 11 Oct | 24964.25 | 304.85 | -75.00 | 37,150 | 5,125 | 7,475 | ||||
| 10 Oct | 24998.45 | 379.85 | -4.25 | 3,550 | 725 | 2,350 | ||||
| 9 Oct | 24981.95 | 384.1 | -59.45 | 1,400 | -275 | 1,625 | ||||
| 8 Oct | 25013.15 | 443.55 | 70.00 | 24,200 | -525 | 1,900 | ||||
| 7 Oct | 24795.75 | 373.55 | -586.05 | 7,875 | 2,425 | 2,425 | ||||
| 4 Oct | 25014.60 | 959.6 | 959.60 | 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 24850 expiring on 24OCT2024
Delta for 24850 CE is -
Historical price for 24850 CE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 182.50, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 740250 which increased total open position to 1412250
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 140, which was -116.70 lower than the previous day. The implied volatity was -, the open interest changed by 638525 which increased total open position to 672000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 256.7, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 22975 which increased total open position to 33475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 327.95, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 10500
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 406.3, which was 101.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 7125
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 304.85, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 7475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 379.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 2350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 384.1, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 1625
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 443.55, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 1900
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 373.55, which was -586.05 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 2425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 959.6, which was 959.60 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 24850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24861.90 | 119.15 | -64.15 | 1,47,96,050 | 11,20,025 | 15,16,550 |
| 17 Oct | 24749.85 | 183.3 | 79.30 | 56,19,000 | 2,88,900 | 3,96,525 |
| 16 Oct | 24971.30 | 104 | 13.35 | 11,90,750 | 41,875 | 1,07,625 |
| 15 Oct | 25057.35 | 90.65 | 18.65 | 5,18,175 | 34,250 | 65,750 |
| 14 Oct | 25127.95 | 72 | -81.00 | 2,52,525 | 11,400 | 31,500 |
| 11 Oct | 24964.25 | 153 | 12.60 | 1,48,600 | 12,550 | 20,100 |
| 10 Oct | 24998.45 | 140.4 | -35.25 | 9,875 | 1,650 | 7,550 |
| 9 Oct | 24981.95 | 175.65 | -27.15 | 9,975 | 1,700 | 5,900 |
| 8 Oct | 25013.15 | 202.8 | -52.65 | 11,475 | 3,075 | 4,200 |
| 7 Oct | 24795.75 | 255.45 | 52.30 | 19,825 | 675 | 1,125 |
| 4 Oct | 25014.60 | 203.15 | 94.65 | 2,125 | 250 | 450 |
| 3 Oct | 25250.10 | 108.5 | -111.95 | 250 | 200 | 200 |
| 1 Oct | 25796.90 | 220.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 220.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 220.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 220.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 220.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 220.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 220.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 220.45 | 0 | 0 | 0 | |
For Nifty - strike price 24850 expiring on 24OCT2024
Delta for 24850 PE is -
Historical price for 24850 PE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 119.15, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by 1120025 which increased total open position to 1516550
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 183.3, which was 79.30 higher than the previous day. The implied volatity was -, the open interest changed by 288900 which increased total open position to 396525
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 104, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 41875 which increased total open position to 107625
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 90.65, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 34250 which increased total open position to 65750
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 72, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 31500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 153, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 12550 which increased total open position to 20100
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 140.4, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 175.65, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 5900
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 202.8, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 4200
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 255.45, which was 52.30 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1125
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 203.15, which was 94.65 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 108.5, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 220.45, 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 220.45, 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 220.45, 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 220.45, 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 220.45, 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 220.45, 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 220.45, 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 220.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
