`
[--[65.84.65.76]--]
NIFTY
Nifty

24749.85 -221.45 (-0.89%)

Back to Option Chain


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