NIFTY
Nifty
Historical option data for NIFTY
11 Oct 2024 04:11 PM IST
| NIFTY 24900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 24964.25 | 179 | -74.55 | 2,65,05,650 | 4,99,900 | 10,78,050 | ||||
| 10 Oct | 24998.45 | 253.55 | -25.45 | 23,22,325 | 4,50,050 | 5,78,150 | ||||
| 9 Oct | 24981.95 | 279 | -53.30 | 8,81,350 | -25,150 | 1,28,100 | ||||
| 8 Oct | 25013.15 | 332.3 | 69.95 | 20,01,450 | -14,025 | 1,53,250 | ||||
| 7 Oct | 24795.75 | 262.35 | -121.95 | 11,86,000 | 1,47,675 | 1,67,275 | ||||
| 4 Oct | 25014.60 | 384.3 | -565.70 | 71,025 | 19,550 | 19,600 | ||||
|
|
||||||||||
| 3 Oct | 25250.10 | 950 | 0.00 | 0 | 0 | 50 | ||||
| 1 Oct | 25796.90 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 30 Sept | 25810.85 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 27 Sept | 26178.95 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 26 Sept | 26216.05 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 25 Sept | 26004.15 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 24 Sept | 25940.40 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 23 Sept | 25939.05 | 950 | 0.00 | 50 | 0 | 50 | ||||
| 20 Sept | 25790.95 | 950 | 0.00 | 50 | 50 | 50 | ||||
| 19 Sept | 25415.80 | 950 | 44.40 | 50 | 0 | 0 | ||||
| 18 Sept | 25377.55 | 905.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 25418.55 | 905.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 905.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 905.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 24900 expiring on 17OCT2024
Delta for 24900 CE is -
Historical price for 24900 CE is as follows
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 179, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 499900 which increased total open position to 1078050
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 253.55, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 450050 which increased total open position to 578150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 279, which was -53.30 lower than the previous day. The implied volatity was -, the open interest changed by -25150 which decreased total open position to 128100
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 332.3, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by -14025 which decreased total open position to 153250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 262.35, which was -121.95 lower than the previous day. The implied volatity was -, the open interest changed by 147675 which increased total open position to 167275
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 384.3, which was -565.70 lower than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 19600
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 950, 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 50
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 950, 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 50
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 950, 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 50
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 950, 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 50
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 950, 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 50
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 950, 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 50
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 950, 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 50
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 950, 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 50
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 950, which was 44.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 905.6, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 905.6, 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 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 905.6, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 905.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 24900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 24964.25 | 120 | 3.95 | 5,47,96,825 | 8,27,725 | 28,07,975 |
| 10 Oct | 24998.45 | 116.05 | -21.15 | 97,56,150 | 13,66,650 | 19,80,250 |
| 9 Oct | 24981.95 | 137.2 | -27.80 | 56,30,150 | 3,21,000 | 6,13,600 |
| 8 Oct | 25013.15 | 165 | -85.05 | 24,39,625 | 1,33,525 | 2,92,600 |
| 7 Oct | 24795.75 | 250.05 | 78.25 | 22,25,350 | 37,825 | 1,59,075 |
| 4 Oct | 25014.60 | 171.8 | 80.65 | 11,05,425 | 40,825 | 1,21,250 |
| 3 Oct | 25250.10 | 91.15 | 68.15 | 2,10,750 | 64,250 | 80,425 |
| 1 Oct | 25796.90 | 23 | -15.00 | 26,475 | 7,400 | 16,175 |
| 30 Sept | 25810.85 | 38 | 9.75 | 10,200 | 4,025 | 8,775 |
| 27 Sept | 26178.95 | 28.25 | -1.60 | 2,500 | 350 | 4,750 |
| 26 Sept | 26216.05 | 29.85 | -11.15 | 2,575 | 1,050 | 4,400 |
| 25 Sept | 26004.15 | 41 | -21.95 | 1,875 | -325 | 3,350 |
| 24 Sept | 25940.40 | 62.95 | -8.40 | 6,425 | 2,025 | 3,675 |
| 23 Sept | 25939.05 | 71.35 | -24.45 | 1,450 | -400 | 1,650 |
| 20 Sept | 25790.95 | 95.8 | -30.20 | 3,025 | 1,700 | 2,050 |
| 19 Sept | 25415.80 | 126 | -54.00 | 325 | 275 | 350 |
| 18 Sept | 25377.55 | 180 | 40.00 | 50 | 50 | 75 |
| 17 Sept | 25418.55 | 140 | -103.20 | 100 | 25 | 25 |
| 16 Sept | 25383.75 | 243.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 243.2 | 0 | 0 | 0 | |
For Nifty - strike price 24900 expiring on 17OCT2024
Delta for 24900 PE is -
Historical price for 24900 PE is as follows
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 120, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 827725 which increased total open position to 2807975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 116.05, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 1366650 which increased total open position to 1980250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 137.2, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 321000 which increased total open position to 613600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 165, which was -85.05 lower than the previous day. The implied volatity was -, the open interest changed by 133525 which increased total open position to 292600
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 250.05, which was 78.25 higher than the previous day. The implied volatity was -, the open interest changed by 37825 which increased total open position to 159075
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 171.8, which was 80.65 higher than the previous day. The implied volatity was -, the open interest changed by 40825 which increased total open position to 121250
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 91.15, which was 68.15 higher than the previous day. The implied volatity was -, the open interest changed by 64250 which increased total open position to 80425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 23, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 16175
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 38, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 8775
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 28.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4750
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 29.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4400
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 41, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 3350
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 62.95, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 3675
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 71.35, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1650
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 95.8, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2050
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 126, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 350
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 180, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 140, which was -103.20 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 243.2, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 243.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0