NIFTY
Nifty
Historical option data for NIFTY
17 Oct 2024 04:11 PM IST
| NIFTY 25050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 24749.85 | 64.3 | -72.45 | 46,30,475 | 3,82,275 | 6,80,725 | ||||
| 16 Oct | 24971.30 | 136.75 | -63.25 | 22,94,200 | 1,61,950 | 2,98,450 | ||||
| 15 Oct | 25057.35 | 200 | -62.85 | 8,96,500 | 85,975 | 1,36,500 | ||||
| 14 Oct | 25127.95 | 262.85 | 73.00 | 3,34,300 | 2,025 | 50,525 | ||||
| 11 Oct | 24964.25 | 189.85 | -62.15 | 2,43,625 | 28,450 | 48,500 | ||||
| 10 Oct | 24998.45 | 252 | -29.45 | 62,300 | 9,575 | 20,050 | ||||
| 9 Oct | 24981.95 | 281.45 | -32.60 | 19,425 | 3,275 | 10,475 | ||||
| 8 Oct | 25013.15 | 314.05 | 52.85 | 18,275 | 5,150 | 7,200 | ||||
| 7 Oct | 24795.75 | 261.2 | -114.20 | 10,775 | 725 | 2,050 | ||||
| 4 Oct | 25014.60 | 375.4 | -448.45 | 2,575 | 1,325 | 1,325 | ||||
| 3 Oct | 25250.10 | 823.85 | 823.85 | 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 25050 expiring on 24OCT2024
Delta for 25050 CE is -
Historical price for 25050 CE is as follows
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 64.3, which was -72.45 lower than the previous day. The implied volatity was -, the open interest changed by 382275 which increased total open position to 680725
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 136.75, which was -63.25 lower than the previous day. The implied volatity was -, the open interest changed by 161950 which increased total open position to 298450
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 200, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 85975 which increased total open position to 136500
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 262.85, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 50525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 189.85, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 28450 which increased total open position to 48500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 252, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 9575 which increased total open position to 20050
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 281.45, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 3275 which increased total open position to 10475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 314.05, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 7200
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 261.2, which was -114.20 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 2050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 375.4, which was -448.45 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1325
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 823.85, which was 823.85 higher 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 25050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 24749.85 | 306 | 120.85 | 11,60,225 | -15,250 | 1,46,150 |
| 16 Oct | 24971.30 | 185.15 | 26.90 | 17,13,800 | 39,475 | 1,61,400 |
| 15 Oct | 25057.35 | 158.25 | 31.90 | 11,20,000 | 34,200 | 1,21,925 |
| 14 Oct | 25127.95 | 126.35 | -91.40 | 5,09,450 | 43,525 | 87,725 |
| 11 Oct | 24964.25 | 217.75 | -12.20 | 2,68,675 | 30,350 | 44,200 |
| 10 Oct | 24998.45 | 229.95 | -21.35 | 58,625 | 4,000 | 13,850 |
| 9 Oct | 24981.95 | 251.3 | -8.95 | 18,850 | 6,775 | 9,850 |
| 8 Oct | 25013.15 | 260.25 | -107.20 | 10,975 | 1,550 | 3,075 |
| 7 Oct | 24795.75 | 367.45 | 101.65 | 32,575 | -6,750 | 1,525 |
| 4 Oct | 25014.60 | 265.8 | -17.55 | 18,825 | 8,275 | 8,275 |
| 3 Oct | 25250.10 | 283.35 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 283.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 283.35 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 283.35 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 283.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 283.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 283.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 283.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 283.35 | 0 | 0 | 0 | |
For Nifty - strike price 25050 expiring on 24OCT2024
Delta for 25050 PE is -
Historical price for 25050 PE is as follows
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 306, which was 120.85 higher than the previous day. The implied volatity was -, the open interest changed by -15250 which decreased total open position to 146150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 185.15, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 39475 which increased total open position to 161400
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 158.25, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 121925
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 126.35, which was -91.40 lower than the previous day. The implied volatity was -, the open interest changed by 43525 which increased total open position to 87725
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 217.75, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 30350 which increased total open position to 44200
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 229.95, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 13850
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 251.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 6775 which increased total open position to 9850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 260.25, which was -107.20 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 3075
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 367.45, which was 101.65 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 1525
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 265.8, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 8275 which increased total open position to 8275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
