NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 25200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 39.55 | 7.05 | 2,88,39,050 | 4,33,300 | 26,37,100 | ||||
| 17 Oct | 24749.85 | 32.5 | -42.05 | 1,09,51,425 | 6,67,650 | 22,03,800 | ||||
| 16 Oct | 24971.30 | 74.55 | -49.45 | 65,80,825 | 7,10,325 | 15,36,150 | ||||
| 15 Oct | 25057.35 | 124 | -51.00 | 35,27,650 | 4,08,775 | 8,25,825 | ||||
| 14 Oct | 25127.95 | 175 | 55.30 | 17,33,225 | 1,94,650 | 4,17,050 | ||||
| 11 Oct | 24964.25 | 119.7 | -60.30 | 7,40,600 | 1,06,375 | 2,22,400 | ||||
| 10 Oct | 24998.45 | 180 | -15.25 | 2,68,700 | 33,700 | 1,16,025 | ||||
| 9 Oct | 24981.95 | 195.25 | -39.75 | 1,72,600 | 29,775 | 82,325 | ||||
| 8 Oct | 25013.15 | 235 | 36.00 | 56,725 | -3,600 | 52,550 | ||||
| 7 Oct | 24795.75 | 199 | -88.35 | 90,025 | 34,850 | 56,150 | ||||
| 4 Oct | 25014.60 | 287.35 | -161.65 | 90,475 | 17,100 | 21,300 | ||||
| 3 Oct | 25250.10 | 449 | -280.60 | 9,425 | 4,200 | 4,200 | ||||
| 1 Oct | 25796.90 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 26178.95 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 729.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 729.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 25200 expiring on 24OCT2024
Delta for 25200 CE is -
Historical price for 25200 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 39.55, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 433300 which increased total open position to 2637100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 32.5, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 667650 which increased total open position to 2203800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 74.55, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 710325 which increased total open position to 1536150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 124, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 408775 which increased total open position to 825825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 175, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by 194650 which increased total open position to 417050
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 119.7, which was -60.30 lower than the previous day. The implied volatity was -, the open interest changed by 106375 which increased total open position to 222400
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 180, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 33700 which increased total open position to 116025
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 195.25, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 29775 which increased total open position to 82325
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 235, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 52550
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 199, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by 34850 which increased total open position to 56150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 287.35, which was -161.65 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 21300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 449, which was -280.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 729.6, 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 729.6, 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 729.6, 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 729.6, 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 729.6, 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 729.6, 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 729.6, 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 729.6, 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 25200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 320.35 | -104.15 | 11,57,175 | -50,925 | 3,75,550 |
| 17 Oct | 24749.85 | 424.5 | 152.35 | 12,24,275 | 39,375 | 4,26,475 |
| 16 Oct | 24971.30 | 272.15 | 40.15 | 13,34,225 | 32,500 | 3,87,100 |
| 15 Oct | 25057.35 | 232 | 46.20 | 16,68,750 | 1,64,350 | 3,54,600 |
| 14 Oct | 25127.95 | 185.8 | -134.30 | 7,83,750 | 1,50,225 | 1,90,250 |
| 11 Oct | 24964.25 | 320.1 | 30.10 | 2,10,150 | 8,025 | 40,025 |
| 10 Oct | 24998.45 | 290 | -23.40 | 1,07,250 | -15,025 | 32,000 |
| 9 Oct | 24981.95 | 313.4 | -22.90 | 90,875 | 7,500 | 47,025 |
| 8 Oct | 25013.15 | 336.3 | -116.50 | 28,725 | -6,475 | 39,525 |
| 7 Oct | 24795.75 | 452.8 | 118.65 | 63,225 | 23,900 | 46,000 |
| 4 Oct | 25014.60 | 334.15 | 134.25 | 93,925 | 8,000 | 22,100 |
| 3 Oct | 25250.10 | 199.9 | 124.90 | 37,600 | 9,275 | 14,100 |
| 1 Oct | 25796.90 | 75 | -25.25 | 2,925 | 700 | 4,825 |
| 30 Sept | 25810.85 | 100.25 | 37.80 | 6,800 | -1,375 | 4,125 |
| 27 Sept | 26178.95 | 62.45 | -7.20 | 6,550 | 2,075 | 5,500 |
| 26 Sept | 26216.05 | 69.65 | -27.65 | 10,550 | 1,850 | 3,425 |
| 25 Sept | 26004.15 | 97.3 | -30.90 | 5,550 | -1,600 | 1,575 |
| 24 Sept | 25940.40 | 128.2 | -11.80 | 8,125 | 2,200 | 3,175 |
| 23 Sept | 25939.05 | 140 | -29.60 | 1,900 | 375 | 975 |
| 20 Sept | 25790.95 | 169.6 | 650 | 600 | 600 | |
For Nifty - strike price 25200 expiring on 24OCT2024
Delta for 25200 PE is -
Historical price for 25200 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 320.35, which was -104.15 lower than the previous day. The implied volatity was -, the open interest changed by -50925 which decreased total open position to 375550
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 424.5, which was 152.35 higher than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 426475
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 272.15, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 387100
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 232, which was 46.20 higher than the previous day. The implied volatity was -, the open interest changed by 164350 which increased total open position to 354600
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 185.8, which was -134.30 lower than the previous day. The implied volatity was -, the open interest changed by 150225 which increased total open position to 190250
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 320.1, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 8025 which increased total open position to 40025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 290, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by -15025 which decreased total open position to 32000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 313.4, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 47025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 336.3, which was -116.50 lower than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 39525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 452.8, which was 118.65 higher than the previous day. The implied volatity was -, the open interest changed by 23900 which increased total open position to 46000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 334.15, which was 134.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 22100
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 199.9, which was 124.90 higher than the previous day. The implied volatity was -, the open interest changed by 9275 which increased total open position to 14100
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4825
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 100.25, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 4125
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 62.45, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 5500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 69.65, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 3425
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 97.3, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 1575
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 128.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3175
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 140, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 975
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 169.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
