NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 24900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 156.65 | 38.65 | 4,80,20,475 | 12,52,575 | 29,70,375 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 118 | -104.00 | 1,34,94,775 | 14,94,875 | 17,17,800 | ||||
| 16 Oct | 24971.30 | 222 | -75.40 | 18,80,425 | 1,52,100 | 2,22,925 | ||||
| 15 Oct | 25057.35 | 297.4 | -71.30 | 2,78,525 | 18,050 | 70,825 | ||||
| 14 Oct | 25127.95 | 368.7 | 95.50 | 2,39,900 | -13,250 | 52,775 | ||||
| 11 Oct | 24964.25 | 273.2 | -67.10 | 3,40,000 | 50,725 | 66,025 | ||||
| 10 Oct | 24998.45 | 340.3 | -19.70 | 54,825 | -5,900 | 15,300 | ||||
| 9 Oct | 24981.95 | 360 | -45.40 | 20,725 | -1,675 | 21,200 | ||||
| 8 Oct | 25013.15 | 405.4 | 57.30 | 68,775 | 15,825 | 22,875 | ||||
| 7 Oct | 24795.75 | 348.1 | -113.10 | 42,500 | 6,750 | 7,050 | ||||
| 4 Oct | 25014.60 | 461.2 | -463.40 | 400 | 300 | 300 | ||||
| 3 Oct | 25250.10 | 924.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 25796.90 | 924.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 924.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 924.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 924.6 | 924.60 | 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 24900 expiring on 24OCT2024
Delta for 24900 CE is -
Historical price for 24900 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 156.65, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by 1252575 which increased total open position to 2970375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 118, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by 1494875 which increased total open position to 1717800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 222, which was -75.40 lower than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 222925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 297.4, which was -71.30 lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 70825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 368.7, which was 95.50 higher than the previous day. The implied volatity was -, the open interest changed by -13250 which decreased total open position to 52775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 273.2, which was -67.10 lower than the previous day. The implied volatity was -, the open interest changed by 50725 which increased total open position to 66025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 340.3, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -5900 which decreased total open position to 15300
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 360, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by -1675 which decreased total open position to 21200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 405.4, which was 57.30 higher than the previous day. The implied volatity was -, the open interest changed by 15825 which increased total open position to 22875
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 348.1, which was -113.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 7050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 461.2, which was -463.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 924.6, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 924.6, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 924.6, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 924.6, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 924.6, which was 924.60 higher 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 24900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 136.85 | -76.80 | 1,74,15,000 | 10,06,925 | 18,67,100 |
| 17 Oct | 24749.85 | 213.65 | 92.50 | 1,02,57,400 | 2,73,050 | 8,60,175 |
| 16 Oct | 24971.30 | 121.15 | 17.45 | 52,40,075 | 2,45,525 | 5,87,125 |
| 15 Oct | 25057.35 | 103.7 | 22.15 | 17,26,600 | 83,350 | 3,41,600 |
| 14 Oct | 25127.95 | 81.55 | -88.20 | 8,69,800 | 85,750 | 2,58,250 |
| 11 Oct | 24964.25 | 169.75 | 5.20 | 9,43,450 | 69,450 | 1,72,500 |
| 10 Oct | 24998.45 | 164.55 | -26.80 | 3,79,125 | 44,625 | 1,03,050 |
| 9 Oct | 24981.95 | 191.35 | -17.25 | 93,775 | 28,500 | 58,425 |
| 8 Oct | 25013.15 | 208.6 | -85.30 | 96,025 | 16,900 | 29,925 |
| 7 Oct | 24795.75 | 293.9 | 81.90 | 55,575 | 4,200 | 13,025 |
| 4 Oct | 25014.60 | 212 | 90.50 | 51,150 | 2,850 | 8,825 |
| 3 Oct | 25250.10 | 121.5 | 74.75 | 14,575 | 5,200 | 5,975 |
| 1 Oct | 25796.90 | 46.75 | -7.10 | 1,375 | 500 | 775 |
| 30 Sept | 25810.85 | 53.85 | 13.35 | 50 | 0 | 275 |
| 27 Sept | 26178.95 | 40.5 | -4.30 | 325 | 100 | 275 |
| 26 Sept | 26216.05 | 44.8 | -16.40 | 100 | 50 | 175 |
| 25 Sept | 26004.15 | 61.2 | -16.55 | 300 | -25 | 125 |
| 24 Sept | 25940.40 | 77.75 | -25.50 | 250 | 100 | 150 |
| 23 Sept | 25939.05 | 103.25 | -131.85 | 325 | 50 | 50 |
| 20 Sept | 25790.95 | 235.1 | 0 | 0 | 0 | |
For Nifty - strike price 24900 expiring on 24OCT2024
Delta for 24900 PE is -
Historical price for 24900 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 136.85, which was -76.80 lower than the previous day. The implied volatity was -, the open interest changed by 1006925 which increased total open position to 1867100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 213.65, which was 92.50 higher than the previous day. The implied volatity was -, the open interest changed by 273050 which increased total open position to 860175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 121.15, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 245525 which increased total open position to 587125
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 103.7, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 83350 which increased total open position to 341600
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 81.55, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 85750 which increased total open position to 258250
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 169.75, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 69450 which increased total open position to 172500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 164.55, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 103050
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 191.35, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 58425
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 208.6, which was -85.30 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 29925
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 293.9, which was 81.90 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 13025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 212, which was 90.50 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 8825
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 121.5, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5975
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 46.75, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 775
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 53.85, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 40.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 275
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 44.8, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 61.2, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 125
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 77.75, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 103.25, which was -131.85 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 235.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
