NIFTY
Nifty
Historical option data for NIFTY
17 Oct 2024 04:11 PM IST
| NIFTY 25150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 24749.85 | 41.3 | -52.20 | 45,68,825 | 3,74,950 | 6,77,275 | ||||
| 16 Oct | 24971.30 | 93.5 | -53.50 | 22,48,475 | 87,750 | 3,02,325 | ||||
| 15 Oct | 25057.35 | 147 | -56.00 | 9,59,775 | 87,575 | 2,14,575 | ||||
| 14 Oct | 25127.95 | 203 | 59.10 | 7,01,775 | 85,550 | 1,27,000 | ||||
| 11 Oct | 24964.25 | 143.9 | -56.10 | 1,96,150 | 14,350 | 41,450 | ||||
| 10 Oct | 24998.45 | 200 | -33.35 | 70,375 | 10,100 | 27,100 | ||||
| 9 Oct | 24981.95 | 233.35 | -30.00 | 43,500 | 12,375 | 17,000 | ||||
|
|
||||||||||
| 8 Oct | 25013.15 | 263.35 | 37.45 | 2,200 | 375 | 4,625 | ||||
| 7 Oct | 24795.75 | 225.9 | -85.95 | 10,225 | 1,200 | 4,250 | ||||
| 4 Oct | 25014.60 | 311.85 | -448.45 | 6,925 | 3,050 | 3,050 | ||||
| 3 Oct | 25250.10 | 760.3 | 760.30 | 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 25150 expiring on 24OCT2024
Delta for 25150 CE is -
Historical price for 25150 CE is as follows
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 41.3, which was -52.20 lower than the previous day. The implied volatity was -, the open interest changed by 374950 which increased total open position to 677275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 93.5, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 302325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 147, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 87575 which increased total open position to 214575
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 203, which was 59.10 higher than the previous day. The implied volatity was -, the open interest changed by 85550 which increased total open position to 127000
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 143.9, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 41450
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 200, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 27100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 233.35, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 17000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 263.35, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4625
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 225.9, which was -85.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4250
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 311.85, which was -448.45 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 3050
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 760.3, which was 760.30 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 25150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 24749.85 | 382.9 | 142.35 | 2,10,325 | -29,375 | 54,750 |
| 16 Oct | 24971.30 | 240.55 | 34.45 | 5,40,475 | 7,250 | 84,125 |
| 15 Oct | 25057.35 | 206.1 | 40.85 | 4,61,475 | 3,350 | 76,875 |
| 14 Oct | 25127.95 | 165.25 | -116.10 | 3,89,300 | 56,550 | 73,525 |
| 11 Oct | 24964.25 | 281.35 | 18.35 | 93,775 | 9,425 | 16,975 |
| 10 Oct | 24998.45 | 263 | -32.35 | 62,075 | 3,750 | 7,550 |
| 9 Oct | 24981.95 | 295.35 | -24.15 | 12,375 | 3,075 | 3,800 |
| 8 Oct | 25013.15 | 319.5 | -100.15 | 1,150 | 100 | 725 |
| 7 Oct | 24795.75 | 419.65 | 119.55 | 4,825 | -275 | 625 |
| 4 Oct | 25014.60 | 300.1 | 171.60 | 2,900 | 875 | 900 |
| 3 Oct | 25250.10 | 128.5 | -190.55 | 50 | 25 | 25 |
| 1 Oct | 25796.90 | 319.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 319.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 319.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 319.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 319.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 319.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 319.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 319.05 | 0 | 0 | 0 | |
For Nifty - strike price 25150 expiring on 24OCT2024
Delta for 25150 PE is -
Historical price for 25150 PE is as follows
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 382.9, which was 142.35 higher than the previous day. The implied volatity was -, the open interest changed by -29375 which decreased total open position to 54750
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 240.55, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 84125
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 206.1, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 76875
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 165.25, which was -116.10 lower than the previous day. The implied volatity was -, the open interest changed by 56550 which increased total open position to 73525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 281.35, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 9425 which increased total open position to 16975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 263, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 7550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 295.35, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 3800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 319.5, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 725
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 419.65, which was 119.55 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 625
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 300.1, which was 171.60 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 900
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 128.5, which was -190.55 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 319.05, 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 319.05, 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 319.05, 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 319.05, 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 319.05, 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 319.05, 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 319.05, 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 319.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
