NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 25350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 14.40 | -2.10 | 1,13,96,750 | 4,11,275 | 10,18,600 | ||||
| 17 Oct | 24749.85 | 16.5 | -20.85 | 29,18,400 | 3,02,850 | 6,07,325 | ||||
| 16 Oct | 24971.30 | 37.35 | -34.45 | 19,93,750 | 1,46,000 | 3,04,475 | ||||
| 15 Oct | 25057.35 | 71.8 | -36.50 | 6,78,100 | 1,05,700 | 1,58,475 | ||||
| 14 Oct | 25127.95 | 108.3 | 38.60 | 4,63,250 | -1,325 | 52,775 | ||||
| 11 Oct | 24964.25 | 69.7 | -54.40 | 2,54,575 | 43,350 | 54,100 | ||||
| 10 Oct | 24998.45 | 124.1 | -11.80 | 17,075 | 2,275 | 10,750 | ||||
| 9 Oct | 24981.95 | 135.9 | -38.25 | 15,700 | 4,675 | 8,475 | ||||
| 8 Oct | 25013.15 | 174.15 | 22.25 | 6,125 | -550 | 3,800 | ||||
| 7 Oct | 24795.75 | 151.9 | -62.10 | 13,250 | 75 | 4,350 | ||||
| 4 Oct | 25014.60 | 214 | -135.30 | 13,450 | 4,250 | 4,275 | ||||
| 3 Oct | 25250.10 | 349.3 | 349.30 | 75 | 25 | 25 | ||||
| 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 25350 expiring on 24OCT2024
Delta for 25350 CE is -
Historical price for 25350 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 14.40, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 411275 which increased total open position to 1018600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 16.5, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 302850 which increased total open position to 607325
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 37.35, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 146000 which increased total open position to 304475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 71.8, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 105700 which increased total open position to 158475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 108.3, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by -1325 which decreased total open position to 52775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 69.7, which was -54.40 lower than the previous day. The implied volatity was -, the open interest changed by 43350 which increased total open position to 54100
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 124.1, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 10750
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 135.9, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 8475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 174.15, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 151.9, which was -62.10 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4350
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 214, which was -135.30 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 349.3, which was 349.30 higher 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 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 25350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 465.30 | -89.80 | 66,500 | 2,750 | 27,875 |
| 17 Oct | 24749.85 | 555.1 | 170.50 | 33,625 | 375 | 25,125 |
| 16 Oct | 24971.30 | 384.6 | 53.45 | 72,425 | 10,875 | 24,750 |
| 15 Oct | 25057.35 | 331.15 | 58.30 | 20,675 | 1,900 | 13,875 |
| 14 Oct | 25127.95 | 272.85 | -147.00 | 49,875 | 9,025 | 11,975 |
| 11 Oct | 24964.25 | 419.85 | 29.85 | 13,350 | 625 | 2,950 |
| 10 Oct | 24998.45 | 390 | -30.80 | 7,575 | 325 | 2,325 |
| 9 Oct | 24981.95 | 420.8 | -33.60 | 1,375 | -150 | 2,000 |
| 8 Oct | 25013.15 | 454.4 | -126.45 | 125 | 0 | 2,150 |
| 7 Oct | 24795.75 | 580.85 | 171.05 | 1,250 | -100 | 2,150 |
| 4 Oct | 25014.60 | 409.8 | 159.60 | 2,600 | 250 | 2,250 |
| 3 Oct | 25250.10 | 250.2 | 143.70 | 7,700 | 1,425 | 2,000 |
| 1 Oct | 25796.90 | 106.5 | -25.45 | 75 | 25 | 575 |
| 30 Sept | 25810.85 | 131.95 | 45.45 | 1,100 | -100 | 550 |
| 27 Sept | 26178.95 | 86.5 | 0.00 | 0 | 600 | 650 |
| 26 Sept | 26216.05 | 86.5 | -312.90 | 800 | 50 | 50 |
| 25 Sept | 26004.15 | 399.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 399.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 399.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 399.4 | 0 | 0 | 0 | |
For Nifty - strike price 25350 expiring on 24OCT2024
Delta for 25350 PE is -
Historical price for 25350 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 465.30, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 27875
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 555.1, which was 170.50 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 25125
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 384.6, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 24750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 331.15, which was 58.30 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 13875
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 272.85, which was -147.00 lower than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 11975
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 419.85, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 2950
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 390, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 2325
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 420.8, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 454.4, which was -126.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2150
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 580.85, which was 171.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 409.8, which was 159.60 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2250
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 250.2, which was 143.70 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 2000
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 106.5, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 131.95, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 550
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 86.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 650
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 86.5, which was -312.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 399.4, 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 399.4, 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 399.4, 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 399.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
