NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 25450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 7.80 | -3.70 | 98,82,650 | 5,59,925 | 9,92,725 | ||||
| 17 Oct | 24749.85 | 11.5 | -11.90 | 22,14,800 | 1,85,925 | 4,32,800 | ||||
| 16 Oct | 24971.30 | 23.4 | -24.25 | 14,20,750 | 85,200 | 2,46,875 | ||||
| 15 Oct | 25057.35 | 47.65 | -25.40 | 7,67,800 | 79,575 | 1,61,675 | ||||
| 14 Oct | 25127.95 | 73.05 | 24.05 | 5,16,050 | 5,125 | 82,100 | ||||
| 11 Oct | 24964.25 | 49 | -44.70 | 3,50,550 | 65,200 | 76,975 | ||||
|
|
||||||||||
| 10 Oct | 24998.45 | 93.7 | -15.65 | 16,925 | 6,900 | 11,775 | ||||
| 9 Oct | 24981.95 | 109.35 | -34.10 | 10,550 | 2,175 | 4,875 | ||||
| 8 Oct | 25013.15 | 143.45 | 21.70 | 1,875 | -125 | 2,700 | ||||
| 7 Oct | 24795.75 | 121.75 | -57.15 | 6,575 | 1,325 | 2,825 | ||||
| 4 Oct | 25014.60 | 178.9 | -109.40 | 9,750 | 1,425 | 1,500 | ||||
| 3 Oct | 25250.10 | 288.3 | 288.30 | 100 | 75 | 75 | ||||
| 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 | |||||
| 4 Sept | 25185.10 | - | - | 0 | 0 | 0 | ||||
For Nifty - strike price 25450 expiring on 24OCT2024
Delta for 25450 CE is -
Historical price for 25450 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 7.80, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 559925 which increased total open position to 992725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 11.5, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 185925 which increased total open position to 432800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 23.4, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 246875
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 47.65, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 79575 which increased total open position to 161675
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 73.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 82100
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 49, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 65200 which increased total open position to 76975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 93.7, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 11775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 109.35, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 4875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 143.45, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 121.75, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 2825
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 178.9, which was -109.40 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 288.3, which was 288.30 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
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
On 4 Sept NIFTY was trading at 25185.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| NIFTY 25450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 558.35 | -90.65 | 11,900 | -200 | 19,025 |
| 17 Oct | 24749.85 | 649 | 179.40 | 19,275 | 8,675 | 19,225 |
| 16 Oct | 24971.30 | 469.6 | 65.95 | 24,725 | 775 | 10,550 |
| 15 Oct | 25057.35 | 403.65 | 60.35 | 18,900 | 2,950 | 9,775 |
| 14 Oct | 25127.95 | 343.3 | -153.45 | 18,500 | 5,025 | 6,825 |
| 11 Oct | 24964.25 | 496.75 | 62.35 | 8,150 | 1,200 | 1,800 |
| 10 Oct | 24998.45 | 434.4 | -47.95 | 25 | 0 | 600 |
| 9 Oct | 24981.95 | 482.35 | -114.65 | 925 | 600 | 600 |
| 8 Oct | 25013.15 | 597 | 0.00 | 0 | -100 | 0 |
| 7 Oct | 24795.75 | 597 | 122.20 | 550 | -100 | 400 |
| 4 Oct | 25014.60 | 474.8 | 199.20 | 13,800 | -3,250 | 500 |
| 3 Oct | 25250.10 | 275.6 | 141.00 | 8,525 | 3,700 | 3,750 |
| 1 Oct | 25796.90 | 134.6 | -309.50 | 100 | 50 | 50 |
| 30 Sept | 25810.85 | 444.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 444.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 444.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 444.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 444.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 444.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 444.1 | 149.30 | 0 | 0 | 0 |
| 4 Sept | 25185.10 | 294.80 | 10,53,550 | -64,675 | 1,00,400 | |
For Nifty - strike price 25450 expiring on 24OCT2024
Delta for 25450 PE is -
Historical price for 25450 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 558.35, which was -90.65 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 19025
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 649, which was 179.40 higher than the previous day. The implied volatity was -, the open interest changed by 8675 which increased total open position to 19225
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 469.6, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 10550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 403.65, which was 60.35 higher than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 9775
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 343.3, which was -153.45 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 6825
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 496.75, which was 62.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 434.4, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 482.35, which was -114.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 597, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 597, which was 122.20 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 400
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 474.8, which was 199.20 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 275.6, which was 141.00 higher than the previous day. The implied volatity was -, the open interest changed by 3700 which increased total open position to 3750
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 134.6, which was -309.50 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, 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 444.1, which was 149.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25185.10. The strike last trading price was 294.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -64675 which decreased total open position to 100400
