NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 25400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 11.80 | -2.00 | 1,91,97,100 | 10,60,800 | 24,98,500 | ||||
| 17 Oct | 24749.85 | 13.8 | -15.55 | 63,14,150 | 5,72,075 | 14,37,700 | ||||
| 16 Oct | 24971.30 | 29.35 | -29.65 | 47,38,300 | 4,21,100 | 8,65,625 | ||||
| 15 Oct | 25057.35 | 59 | -31.95 | 19,59,900 | 92,725 | 4,44,525 | ||||
| 14 Oct | 25127.95 | 90.95 | 31.15 | 10,25,175 | 95,325 | 3,51,800 | ||||
| 11 Oct | 24964.25 | 59.8 | -45.20 | 9,53,450 | 1,89,750 | 2,56,475 | ||||
| 10 Oct | 24998.45 | 105 | -22.35 | 2,32,500 | 29,050 | 66,725 | ||||
| 9 Oct | 24981.95 | 127.35 | -29.25 | 1,11,775 | 11,850 | 37,675 | ||||
| 8 Oct | 25013.15 | 156.6 | 26.60 | 45,750 | 1,550 | 25,825 | ||||
| 7 Oct | 24795.75 | 130 | -65.75 | 42,825 | -75 | 24,275 | ||||
| 4 Oct | 25014.60 | 195.75 | -146.65 | 2,05,825 | 9,875 | 24,350 | ||||
| 3 Oct | 25250.10 | 342.4 | -214.80 | 28,725 | 14,475 | 14,475 | ||||
| 1 Oct | 25796.90 | 557.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 557.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 557.2 | 0.00 | 0 | 0 | 25 | ||||
|
|
||||||||||
| 26 Sept | 26216.05 | 557.2 | 0.00 | 0 | 25 | 25 | ||||
| 25 Sept | 26004.15 | 557.2 | 0.00 | 0 | 75 | 0 | ||||
| 24 Sept | 25940.40 | 557.2 | 0.00 | 0 | 75 | 0 | ||||
| 23 Sept | 25939.05 | 557.2 | 0.00 | 0 | 75 | 0 | ||||
| 20 Sept | 25790.95 | 557.2 | 125 | 75 | 75 | |||||
For Nifty - strike price 25400 expiring on 24OCT2024
Delta for 25400 CE is -
Historical price for 25400 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 11.80, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1060800 which increased total open position to 2498500
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 13.8, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 572075 which increased total open position to 1437700
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 29.35, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 421100 which increased total open position to 865625
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 59, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 92725 which increased total open position to 444525
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 90.95, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 95325 which increased total open position to 351800
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 59.8, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 189750 which increased total open position to 256475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 105, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 66725
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 127.35, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 11850 which increased total open position to 37675
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 156.6, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 25825
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 130, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 24275
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 195.75, which was -146.65 lower than the previous day. The implied volatity was -, the open interest changed by 9875 which increased total open position to 24350
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 342.4, which was -214.80 lower than the previous day. The implied volatity was -, the open interest changed by 14475 which increased total open position to 14475
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 557.2, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 557.2, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 557.2, 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 25
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 557.2, 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 25
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 557.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 557.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 557.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 557.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
| NIFTY 25400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 490.05 | -110.90 | 75,800 | -21,825 | 1,49,325 |
| 17 Oct | 24749.85 | 600.95 | 176.05 | 1,90,825 | 1,08,550 | 1,71,150 |
| 16 Oct | 24971.30 | 424.9 | 58.00 | 2,20,350 | 28,475 | 62,600 |
| 15 Oct | 25057.35 | 366.9 | 65.35 | 86,700 | 1,800 | 34,125 |
| 14 Oct | 25127.95 | 301.55 | -149.15 | 80,200 | -5,400 | 32,325 |
| 11 Oct | 24964.25 | 450.7 | 37.25 | 66,400 | 4,950 | 37,725 |
| 10 Oct | 24998.45 | 413.45 | -33.60 | 41,500 | 18,975 | 32,775 |
| 9 Oct | 24981.95 | 447.05 | -2.70 | 15,700 | 1,100 | 13,800 |
| 8 Oct | 25013.15 | 449.75 | -126.30 | 2,000 | -1,025 | 12,700 |
| 7 Oct | 24795.75 | 576.05 | 138.80 | 16,625 | -2,475 | 13,725 |
| 4 Oct | 25014.60 | 437.25 | 178.10 | 30,575 | -1,025 | 16,200 |
| 3 Oct | 25250.10 | 259.15 | 151.65 | 36,475 | 9,450 | 17,225 |
| 1 Oct | 25796.90 | 107.5 | -21.60 | 3,000 | 975 | 7,775 |
| 30 Sept | 25810.85 | 129.1 | 51.00 | 4,150 | 1,075 | 6,800 |
| 27 Sept | 26178.95 | 78.1 | -7.70 | 7,075 | 1,650 | 5,725 |
| 26 Sept | 26216.05 | 85.8 | -44.35 | 2,350 | 1,925 | 4,075 |
| 25 Sept | 26004.15 | 130.15 | -36.30 | 7,325 | 475 | 2,150 |
| 24 Sept | 25940.40 | 166.45 | -22.10 | 1,350 | 575 | 1,675 |
| 23 Sept | 25939.05 | 188.55 | -22.35 | 900 | 200 | 1,100 |
| 20 Sept | 25790.95 | 210.9 | 1,250 | 900 | 900 | |
For Nifty - strike price 25400 expiring on 24OCT2024
Delta for 25400 PE is -
Historical price for 25400 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 490.05, which was -110.90 lower than the previous day. The implied volatity was -, the open interest changed by -21825 which decreased total open position to 149325
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 600.95, which was 176.05 higher than the previous day. The implied volatity was -, the open interest changed by 108550 which increased total open position to 171150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 424.9, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 28475 which increased total open position to 62600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 366.9, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 34125
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 301.55, which was -149.15 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 32325
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 450.7, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 37725
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 413.45, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 32775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 447.05, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 449.75, which was -126.30 lower than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 12700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 576.05, which was 138.80 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 13725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 437.25, which was 178.10 higher than the previous day. The implied volatity was -, the open interest changed by -1025 which decreased total open position to 16200
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 259.15, which was 151.65 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 17225
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 107.5, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 7775
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 129.1, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 6800
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 78.1, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5725
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 85.8, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 4075
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 130.15, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 2150
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 166.45, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 1675
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 188.55, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1100
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 210.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
