NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 24950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 129.30 | 31.70 | 2,18,47,750 | 3,94,825 | 9,97,875 | ||||
| 17 Oct | 24749.85 | 97.6 | -93.45 | 57,18,200 | 4,56,700 | 6,03,050 | ||||
| 16 Oct | 24971.30 | 191.05 | -66.80 | 15,13,675 | 1,06,875 | 1,46,350 | ||||
|
|
||||||||||
| 15 Oct | 25057.35 | 257.85 | -75.15 | 1,68,825 | 16,900 | 39,475 | ||||
| 14 Oct | 25127.95 | 333 | 90.30 | 1,02,600 | -10,425 | 22,575 | ||||
| 11 Oct | 24964.25 | 242.7 | -77.20 | 2,65,225 | 17,025 | 33,000 | ||||
| 10 Oct | 24998.45 | 319.9 | -5.15 | 24,325 | 4,350 | 15,975 | ||||
| 9 Oct | 24981.95 | 325.05 | -43.85 | 11,150 | 4,250 | 11,625 | ||||
| 8 Oct | 25013.15 | 368.9 | 45.30 | 19,400 | 4,325 | 7,375 | ||||
| 7 Oct | 24795.75 | 323.6 | -106.40 | 7,125 | 1,625 | 3,050 | ||||
| 4 Oct | 25014.60 | 430 | 430.00 | 4,275 | 1,425 | 1,425 | ||||
| 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 24950 expiring on 24OCT2024
Delta for 24950 CE is -
Historical price for 24950 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 129.30, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 394825 which increased total open position to 997875
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 97.6, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by 456700 which increased total open position to 603050
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 191.05, which was -66.80 lower than the previous day. The implied volatity was -, the open interest changed by 106875 which increased total open position to 146350
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 257.85, which was -75.15 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 39475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 333, which was 90.30 higher than the previous day. The implied volatity was -, the open interest changed by -10425 which decreased total open position to 22575
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 242.7, which was -77.20 lower than the previous day. The implied volatity was -, the open interest changed by 17025 which increased total open position to 33000
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 319.9, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 15975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 325.05, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 11625
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 368.9, which was 45.30 higher than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 7375
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 323.6, which was -106.40 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 3050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 430, which was 430.00 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
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 24950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 160.35 | -79.25 | 33,98,250 | 2,06,750 | 4,40,000 |
| 17 Oct | 24749.85 | 239.6 | 99.35 | 28,71,850 | 52,725 | 2,33,250 |
| 16 Oct | 24971.30 | 140.25 | 20.15 | 20,97,775 | 98,000 | 1,80,525 |
| 15 Oct | 25057.35 | 120.1 | 23.95 | 5,01,050 | 25,500 | 82,525 |
| 14 Oct | 25127.95 | 96.15 | -88.25 | 3,03,750 | 13,175 | 57,025 |
| 11 Oct | 24964.25 | 184.4 | 2.25 | 3,69,000 | 21,325 | 43,850 |
| 10 Oct | 24998.45 | 182.15 | -27.35 | 35,800 | 15,475 | 22,525 |
| 9 Oct | 24981.95 | 209.5 | -15.65 | 14,350 | 4,425 | 7,050 |
| 8 Oct | 25013.15 | 225.15 | -92.55 | 11,600 | 350 | 2,625 |
| 7 Oct | 24795.75 | 317.7 | 91.25 | 22,100 | 1,675 | 2,275 |
| 4 Oct | 25014.60 | 226.45 | 143.05 | 1,500 | 600 | 600 |
| 3 Oct | 25250.10 | 83.4 | 0.00 | 0 | 25 | 0 |
| 1 Oct | 25796.90 | 83.4 | 0.00 | 0 | 25 | 0 |
| 30 Sept | 25810.85 | 83.4 | -167.10 | 275 | 25 | 25 |
| 27 Sept | 26178.95 | 250.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 250.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 250.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 250.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 250.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 250.5 | 0 | 0 | 0 | |
For Nifty - strike price 24950 expiring on 24OCT2024
Delta for 24950 PE is -
Historical price for 24950 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 160.35, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 206750 which increased total open position to 440000
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 239.6, which was 99.35 higher than the previous day. The implied volatity was -, the open interest changed by 52725 which increased total open position to 233250
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 140.25, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 180525
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 120.1, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 82525
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 96.15, which was -88.25 lower than the previous day. The implied volatity was -, the open interest changed by 13175 which increased total open position to 57025
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 184.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 21325 which increased total open position to 43850
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 182.15, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 15475 which increased total open position to 22525
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 209.5, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 7050
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 225.15, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2625
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 317.7, which was 91.25 higher than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 2275
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 226.45, which was 143.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 83.4, which was -167.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 250.5, 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 250.5, 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 250.5, 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 250.5, 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 250.5, 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 250.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
