NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:02 PM IST
| NIFTY 25300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24866.55 | 20.50 | -0.45 | 2,51,58,400 | 7,57,725 | 27,54,775 | ||||
| 17 Oct | 24749.85 | 20.95 | -27.05 | 98,42,675 | 7,51,800 | 19,97,050 | ||||
| 16 Oct | 24971.30 | 48 | -38.00 | 54,16,350 | 3,54,550 | 12,45,250 | ||||
|
|
||||||||||
| 15 Oct | 25057.35 | 86 | -39.65 | 25,17,575 | 3,75,950 | 8,90,700 | ||||
| 14 Oct | 25127.95 | 125.65 | 41.80 | 14,26,300 | 1,10,575 | 5,14,750 | ||||
| 11 Oct | 24964.25 | 83.85 | -53.60 | 11,17,075 | 3,31,050 | 4,04,175 | ||||
| 10 Oct | 24998.45 | 137.45 | -20.95 | 1,84,175 | 31,450 | 73,125 | ||||
| 9 Oct | 24981.95 | 158.4 | -36.60 | 1,10,050 | 13,700 | 41,675 | ||||
| 8 Oct | 25013.15 | 195 | 34.20 | 44,575 | 5,375 | 27,975 | ||||
| 7 Oct | 24795.75 | 160.8 | -78.70 | 46,850 | 6,625 | 22,600 | ||||
| 4 Oct | 25014.60 | 239.5 | -146.30 | 61,600 | 8,000 | 15,975 | ||||
| 3 Oct | 25250.10 | 385.8 | -284.65 | 14,400 | 7,975 | 7,975 | ||||
| 1 Oct | 25796.90 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 670.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 670.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 25300 expiring on 24OCT2024
Delta for 25300 CE is -
Historical price for 25300 CE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 20.50, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 757725 which increased total open position to 2754775
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 20.95, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 751800 which increased total open position to 1997050
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 48, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 354550 which increased total open position to 1245250
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 86, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 375950 which increased total open position to 890700
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 125.65, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by 110575 which increased total open position to 514750
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 83.85, which was -53.60 lower than the previous day. The implied volatity was -, the open interest changed by 331050 which increased total open position to 404175
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 137.45, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 31450 which increased total open position to 73125
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 158.4, which was -36.60 lower than the previous day. The implied volatity was -, the open interest changed by 13700 which increased total open position to 41675
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 195, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 27975
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 160.8, which was -78.70 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 22600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 239.5, which was -146.30 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 15975
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 385.8, which was -284.65 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 7975
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 670.45, 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 670.45, 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 670.45, 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 670.45, 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 670.45, 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 670.45, 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 670.45, 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 670.45, 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 25300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24866.55 | 414.55 | -98.45 | 2,99,150 | -30,625 | 1,99,525 |
| 17 Oct | 24749.85 | 513 | 169.00 | 3,39,450 | 1,05,600 | 2,30,150 |
| 16 Oct | 24971.30 | 344 | 53.00 | 3,46,325 | 54,025 | 1,24,550 |
| 15 Oct | 25057.35 | 291 | 49.70 | 4,42,225 | 12,400 | 70,525 |
| 14 Oct | 25127.95 | 241.3 | -140.40 | 1,67,225 | 13,800 | 58,125 |
| 11 Oct | 24964.25 | 381.7 | 27.20 | 76,175 | 15,500 | 44,325 |
| 10 Oct | 24998.45 | 354.5 | -18.75 | 47,450 | 11,450 | 28,825 |
| 9 Oct | 24981.95 | 373.25 | -17.90 | 35,475 | 5,550 | 17,375 |
| 8 Oct | 25013.15 | 391.15 | -125.25 | 6,575 | 450 | 11,825 |
| 7 Oct | 24795.75 | 516.4 | 149.55 | 38,175 | 3,375 | 11,375 |
| 4 Oct | 25014.60 | 366.85 | 132.30 | 49,200 | -3,500 | 8,000 |
| 3 Oct | 25250.10 | 234.55 | 140.65 | 39,350 | 9,225 | 11,500 |
| 1 Oct | 25796.90 | 93.9 | -29.80 | 1,600 | 1,425 | 2,275 |
| 30 Sept | 25810.85 | 123.7 | 61.05 | 875 | 675 | 850 |
| 27 Sept | 26178.95 | 62.65 | -315.55 | 675 | 175 | 175 |
| 26 Sept | 26216.05 | 378.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 378.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 378.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 378.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 378.2 | 0 | 0 | 0 | |
For Nifty - strike price 25300 expiring on 24OCT2024
Delta for 25300 PE is -
Historical price for 25300 PE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 414.55, which was -98.45 lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 199525
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 513, which was 169.00 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 230150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 344, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 54025 which increased total open position to 124550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 291, which was 49.70 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 70525
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 241.3, which was -140.40 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 58125
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 381.7, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 44325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 354.5, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 11450 which increased total open position to 28825
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 373.25, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 17375
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 391.15, which was -125.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 11825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 516.4, which was 149.55 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 11375
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 366.85, which was 132.30 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 8000
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 234.55, which was 140.65 higher than the previous day. The implied volatity was -, the open interest changed by 9225 which increased total open position to 11500
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 93.9, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 2275
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 123.7, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 850
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 62.65, which was -315.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
