NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:02 PM IST
| NIFTY 25000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24866.55 | 100.20 | 21.90 | 6,87,25,875 | -2,575 | 53,42,425 | ||||
| 17 Oct | 24749.85 | 78.3 | -82.70 | 2,37,04,225 | 30,96,650 | 53,45,000 | ||||
| 16 Oct | 24971.30 | 161 | -68.00 | 1,08,42,950 | 13,98,525 | 22,48,350 | ||||
| 15 Oct | 25057.35 | 229 | -69.00 | 32,77,600 | 4,59,100 | 8,49,825 | ||||
| 14 Oct | 25127.95 | 298 | 89.35 | 14,23,375 | 6,100 | 3,90,725 | ||||
| 11 Oct | 24964.25 | 208.65 | -74.35 | 16,96,350 | 1,82,750 | 3,84,625 | ||||
| 10 Oct | 24998.45 | 283 | -22.00 | 4,25,100 | 1,21,050 | 2,01,875 | ||||
| 9 Oct | 24981.95 | 305 | -40.00 | 2,26,975 | 18,425 | 80,825 | ||||
| 8 Oct | 25013.15 | 345 | 53.15 | 2,05,250 | 28,800 | 62,400 | ||||
| 7 Oct | 24795.75 | 291.85 | -103.90 | 1,35,000 | 22,725 | 33,600 | ||||
| 4 Oct | 25014.60 | 395.75 | -193.10 | 70,250 | 7,975 | 10,875 | ||||
| 3 Oct | 25250.10 | 588.85 | -267.90 | 6,800 | 2,900 | 2,900 | ||||
| 1 Oct | 25796.90 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 856.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 25790.95 | 856.75 | 0 | 0 | 0 | |||||
For Nifty - strike price 25000 expiring on 24OCT2024
Delta for 25000 CE is -
Historical price for 25000 CE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 100.20, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by -2575 which decreased total open position to 5342425
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 78.3, which was -82.70 lower than the previous day. The implied volatity was -, the open interest changed by 3096650 which increased total open position to 5345000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 161, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 1398525 which increased total open position to 2248350
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 229, which was -69.00 lower than the previous day. The implied volatity was -, the open interest changed by 459100 which increased total open position to 849825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 298, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 390725
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 208.65, which was -74.35 lower than the previous day. The implied volatity was -, the open interest changed by 182750 which increased total open position to 384625
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 283, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 121050 which increased total open position to 201875
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 305, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 80825
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 345, which was 53.15 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 62400
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 291.85, which was -103.90 lower than the previous day. The implied volatity was -, the open interest changed by 22725 which increased total open position to 33600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 395.75, which was -193.10 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 10875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 588.85, which was -267.90 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 2900
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 856.75, 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 856.75, 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 856.75, 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 856.75, 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 856.75, 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 856.75, 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 856.75, 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 856.75, 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 25000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24866.55 | 194.85 | -78.15 | 1,06,12,875 | 4,50,725 | 22,59,400 |
| 17 Oct | 24749.85 | 273 | 111.50 | 1,14,77,950 | -2,45,925 | 18,08,675 |
| 16 Oct | 24971.30 | 161.5 | 25.20 | 1,09,78,525 | 9,39,925 | 20,54,600 |
| 15 Oct | 25057.35 | 136.3 | 29.80 | 52,91,400 | 2,98,575 | 11,14,675 |
| 14 Oct | 25127.95 | 106.5 | -103.30 | 22,21,300 | 2,90,350 | 8,16,100 |
| 11 Oct | 24964.25 | 209.8 | 12.00 | 20,26,350 | 2,64,950 | 5,25,750 |
| 10 Oct | 24998.45 | 197.8 | -28.15 | 5,67,150 | 1,25,150 | 2,60,800 |
| 9 Oct | 24981.95 | 225.95 | -19.65 | 2,55,700 | 24,400 | 1,35,650 |
| 8 Oct | 25013.15 | 245.6 | -99.40 | 1,64,425 | 33,225 | 1,11,250 |
| 7 Oct | 24795.75 | 345 | 95.10 | 2,35,950 | 15,375 | 78,025 |
| 4 Oct | 25014.60 | 249.9 | 105.90 | 3,11,975 | -13,875 | 62,650 |
| 3 Oct | 25250.10 | 144 | 92.90 | 2,45,475 | 35,575 | 76,525 |
| 1 Oct | 25796.90 | 51.1 | -20.90 | 39,575 | 3,200 | 40,950 |
| 30 Sept | 25810.85 | 72 | 24.80 | 88,725 | -17,225 | 37,750 |
| 27 Sept | 26178.95 | 47.2 | 1.10 | 53,725 | 15,325 | 54,975 |
| 26 Sept | 26216.05 | 46.1 | -22.85 | 60,500 | 19,700 | 39,650 |
| 25 Sept | 26004.15 | 68.95 | -26.05 | 13,175 | 5,025 | 19,950 |
| 24 Sept | 25940.40 | 95 | -17.55 | 16,625 | 6,225 | 14,925 |
| 23 Sept | 25939.05 | 112.55 | -15.45 | 12,675 | 4,975 | 8,700 |
| 20 Sept | 25790.95 | 128 | 8,000 | 3,725 | 3,725 | |
For Nifty - strike price 25000 expiring on 24OCT2024
Delta for 25000 PE is -
Historical price for 25000 PE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 194.85, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by 450725 which increased total open position to 2259400
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 273, which was 111.50 higher than the previous day. The implied volatity was -, the open interest changed by -245925 which decreased total open position to 1808675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 161.5, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by 939925 which increased total open position to 2054600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 136.3, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 298575 which increased total open position to 1114675
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 106.5, which was -103.30 lower than the previous day. The implied volatity was -, the open interest changed by 290350 which increased total open position to 816100
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 209.8, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 264950 which increased total open position to 525750
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 197.8, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 125150 which increased total open position to 260800
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 225.95, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 135650
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 245.6, which was -99.40 lower than the previous day. The implied volatity was -, the open interest changed by 33225 which increased total open position to 111250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 345, which was 95.10 higher than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 78025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 249.9, which was 105.90 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 62650
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 144, which was 92.90 higher than the previous day. The implied volatity was -, the open interest changed by 35575 which increased total open position to 76525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 51.1, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 40950
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 72, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by -17225 which decreased total open position to 37750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 47.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 15325 which increased total open position to 54975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 46.1, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 19700 which increased total open position to 39650
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 68.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 19950
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 14925
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 112.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 4975 which increased total open position to 8700
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 128, which was lower than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 3725
