NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 25250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 29.80 | 3.65 | 1,64,97,625 | 3,74,425 | 9,72,475 | ||||
| 17 Oct | 24749.85 | 26.15 | -33.50 | 38,63,100 | 1,90,225 | 5,98,050 | ||||
| 16 Oct | 24971.30 | 59.65 | -44.35 | 24,41,100 | 2,69,900 | 4,07,825 | ||||
| 15 Oct | 25057.35 | 104 | -47.00 | 8,28,350 | 58,200 | 1,37,925 | ||||
| 14 Oct | 25127.95 | 151 | 47.95 | 3,72,425 | 18,850 | 79,725 | ||||
| 11 Oct | 24964.25 | 103.05 | -47.95 | 2,50,175 | 38,275 | 60,875 | ||||
| 10 Oct | 24998.45 | 151 | -37.30 | 19,925 | 6,750 | 22,600 | ||||
| 9 Oct | 24981.95 | 188.3 | -27.70 | 41,775 | 6,050 | 15,850 | ||||
| 8 Oct | 25013.15 | 216 | 37.00 | 6,325 | 1,600 | 9,800 | ||||
| 7 Oct | 24795.75 | 179 | -86.10 | 9,900 | 1,350 | 8,200 | ||||
| 4 Oct | 25014.60 | 265.1 | -148.90 | 18,325 | 4,000 | 6,850 | ||||
| 3 Oct | 25250.10 | 414 | 414.00 | 3,750 | 2,850 | 2,850 | ||||
| 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 25250 expiring on 24OCT2024
Delta for 25250 CE is -
Historical price for 25250 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 29.80, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 374425 which increased total open position to 972475
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 26.15, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 190225 which increased total open position to 598050
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 59.65, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 269900 which increased total open position to 407825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 104, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 58200 which increased total open position to 137925
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 151, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by 18850 which increased total open position to 79725
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 103.05, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 38275 which increased total open position to 60875
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 151, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 22600
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 188.3, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 15850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 216, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 179, which was -86.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8200
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 265.1, which was -148.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 414, which was 414.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 2850
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 25250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 364.15 | -103.90 | 1,41,725 | 1,125 | 24,775 |
| 17 Oct | 24749.85 | 468.05 | 160.05 | 59,675 | -8,475 | 23,650 |
| 16 Oct | 24971.30 | 308 | 48.75 | 1,00,750 | 3,025 | 32,125 |
| 15 Oct | 25057.35 | 259.25 | 45.85 | 1,44,150 | 4,575 | 29,100 |
| 14 Oct | 25127.95 | 213.4 | -134.30 | 1,01,925 | 14,000 | 24,525 |
| 11 Oct | 24964.25 | 347.7 | 22.70 | 38,525 | 6,975 | 10,525 |
| 10 Oct | 24998.45 | 325 | -32.80 | 1,625 | -25 | 3,550 |
| 9 Oct | 24981.95 | 357.8 | -13.95 | 7,975 | 600 | 3,575 |
| 8 Oct | 25013.15 | 371.75 | -93.50 | 4,300 | 850 | 2,975 |
| 7 Oct | 24795.75 | 465.25 | 108.65 | 1,875 | -25 | 2,125 |
| 4 Oct | 25014.60 | 356.6 | 141.65 | 12,500 | -375 | 2,150 |
| 3 Oct | 25250.10 | 214.95 | 118.70 | 6,825 | 2,525 | 2,525 |
| 1 Oct | 25796.90 | 96.25 | 0.00 | 0 | 50 | 0 |
| 30 Sept | 25810.85 | 96.25 | -144.75 | 25 | 50 | 50 |
| 27 Sept | 26178.95 | 241 | 0.00 | 0 | 25 | 0 |
| 26 Sept | 26216.05 | 241 | 0.00 | 0 | 25 | 0 |
| 25 Sept | 26004.15 | 241 | 0.00 | 0 | 25 | 0 |
| 24 Sept | 25940.40 | 241 | 0.00 | 0 | 25 | 0 |
| 23 Sept | 25939.05 | 241 | -109.00 | 25 | 25 | 25 |
| 20 Sept | 25790.95 | 350 | 25 | 0 | 0 | |
For Nifty - strike price 25250 expiring on 24OCT2024
Delta for 25250 PE is -
Historical price for 25250 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 364.15, which was -103.90 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 24775
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 468.05, which was 160.05 higher than the previous day. The implied volatity was -, the open interest changed by -8475 which decreased total open position to 23650
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 308, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 32125
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 259.25, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 29100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 213.4, which was -134.30 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 24525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 347.7, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 6975 which increased total open position to 10525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 325, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 3550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 357.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3575
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 371.75, which was -93.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2975
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 465.25, which was 108.65 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2125
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 356.6, which was 141.65 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 2150
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 214.95, which was 118.70 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 2525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 96.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 96.25, which was -144.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 241, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 241, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 241, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 241, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 241, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
