NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 25100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 61.45 | 9.85 | 3,18,30,150 | 6,85,725 | 30,51,275 | ||||
| 17 Oct | 24749.85 | 51.6 | -62.50 | 1,17,23,350 | 11,29,450 | 23,65,550 | ||||
| 16 Oct | 24971.30 | 114.1 | -57.90 | 68,56,200 | 6,96,025 | 12,36,100 | ||||
| 15 Oct | 25057.35 | 172 | -58.00 | 30,16,400 | 2,79,300 | 5,40,075 | ||||
|
|
||||||||||
| 14 Oct | 25127.95 | 230 | 65.55 | 13,89,325 | 1,18,300 | 2,60,775 | ||||
| 11 Oct | 24964.25 | 164.45 | -65.55 | 6,37,050 | 48,925 | 1,42,475 | ||||
| 10 Oct | 24998.45 | 230 | -14.05 | 2,77,325 | 46,750 | 93,550 | ||||
| 9 Oct | 24981.95 | 244.05 | -47.85 | 1,14,300 | 20,475 | 46,800 | ||||
| 8 Oct | 25013.15 | 291.9 | 43.40 | 45,350 | 4,425 | 26,325 | ||||
| 7 Oct | 24795.75 | 248.5 | -91.70 | 47,000 | 13,050 | 21,900 | ||||
| 4 Oct | 25014.60 | 340.2 | -175.15 | 32,925 | 7,725 | 8,850 | ||||
| 3 Oct | 25250.10 | 515.35 | -276.35 | 1,850 | 1,125 | 1,125 | ||||
| 1 Oct | 25796.90 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 791.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 791.7 | 0 | 0 | 0 | |||||
For Nifty - strike price 25100 expiring on 24OCT2024
Delta for 25100 CE is -
Historical price for 25100 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 61.45, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 685725 which increased total open position to 3051275
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 51.6, which was -62.50 lower than the previous day. The implied volatity was -, the open interest changed by 1129450 which increased total open position to 2365550
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 114.1, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by 696025 which increased total open position to 1236100
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 172, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 279300 which increased total open position to 540075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 230, which was 65.55 higher than the previous day. The implied volatity was -, the open interest changed by 118300 which increased total open position to 260775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 164.45, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by 48925 which increased total open position to 142475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 230, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 93550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 244.05, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 46800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 291.9, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 26325
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 248.5, which was -91.70 lower than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 21900
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 340.2, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 8850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 515.35, which was -276.35 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 791.7, 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 791.7, 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 791.7, 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 791.7, 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 791.7, 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 791.7, 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 791.7, 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 791.7, 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 25100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 259.25 | -85.70 | 21,19,400 | 1,08,100 | 6,43,100 |
| 17 Oct | 24749.85 | 344.95 | 130.65 | 23,93,675 | -1,01,225 | 5,35,000 |
| 16 Oct | 24971.30 | 214.3 | 35.30 | 35,34,225 | 2,82,175 | 6,36,225 |
| 15 Oct | 25057.35 | 179 | 35.05 | 25,44,625 | 1,37,975 | 3,54,050 |
| 14 Oct | 25127.95 | 143.95 | -112.50 | 13,90,425 | 1,29,625 | 2,16,075 |
| 11 Oct | 24964.25 | 256.45 | 8.80 | 4,74,750 | 27,150 | 86,450 |
| 10 Oct | 24998.45 | 247.65 | -27.35 | 1,97,850 | 24,275 | 59,300 |
| 9 Oct | 24981.95 | 275 | -13.30 | 89,300 | 11,375 | 35,025 |
| 8 Oct | 25013.15 | 288.3 | -105.10 | 24,700 | 2,725 | 23,650 |
| 7 Oct | 24795.75 | 393.4 | 107.25 | 45,700 | 2,650 | 20,925 |
| 4 Oct | 25014.60 | 286.15 | 116.15 | 72,675 | 12,025 | 18,275 |
| 3 Oct | 25250.10 | 170 | 107.30 | 28,375 | 2,600 | 6,250 |
| 1 Oct | 25796.90 | 62.7 | -17.10 | 3,925 | 1,325 | 3,650 |
| 30 Sept | 25810.85 | 79.8 | 30.80 | 1,500 | 375 | 2,325 |
| 27 Sept | 26178.95 | 49 | -8.00 | 800 | 675 | 1,950 |
| 26 Sept | 26216.05 | 57 | -28.00 | 250 | 125 | 1,275 |
| 25 Sept | 26004.15 | 85 | -25.00 | 250 | 1,150 | 1,150 |
| 24 Sept | 25940.40 | 110 | -190.80 | 1,000 | 0 | 0 |
| 23 Sept | 25939.05 | 300.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 300.8 | 0 | 0 | 0 | |
For Nifty - strike price 25100 expiring on 24OCT2024
Delta for 25100 PE is -
Historical price for 25100 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 259.25, which was -85.70 lower than the previous day. The implied volatity was -, the open interest changed by 108100 which increased total open position to 643100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 344.95, which was 130.65 higher than the previous day. The implied volatity was -, the open interest changed by -101225 which decreased total open position to 535000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 214.3, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by 282175 which increased total open position to 636225
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 179, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 137975 which increased total open position to 354050
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 143.95, which was -112.50 lower than the previous day. The implied volatity was -, the open interest changed by 129625 which increased total open position to 216075
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 256.45, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 27150 which increased total open position to 86450
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 247.65, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 24275 which increased total open position to 59300
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 275, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 35025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 288.3, which was -105.10 lower than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 23650
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 393.4, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 20925
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 286.15, which was 116.15 higher than the previous day. The implied volatity was -, the open interest changed by 12025 which increased total open position to 18275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 170, which was 107.30 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 6250
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 62.7, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 3650
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 79.8, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2325
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 49, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1950
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 57, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1275
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 85, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1150
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 110, which was -190.80 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 300.8, 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 300.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
