NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:09 PM IST
| NIFTY 25550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.15 | 4.65 | -3.30 | 85,92,750 | 7,65,675 | 11,57,975 | ||||
| 17 Oct | 24749.85 | 7.95 | -7.05 | 18,95,475 | 1,85,275 | 3,92,300 | ||||
| 16 Oct | 24971.30 | 15 | -16.95 | 11,92,750 | 85,925 | 2,07,025 | ||||
| 15 Oct | 25057.35 | 31.95 | -19.55 | 8,42,425 | 17,900 | 1,21,100 | ||||
| 14 Oct | 25127.95 | 51.5 | 15.60 | 5,24,400 | 26,825 | 1,03,200 | ||||
| 11 Oct | 24964.25 | 35.9 | -27.90 | 3,30,125 | 54,725 | 76,375 | ||||
| 10 Oct | 24998.45 | 63.8 | -23.40 | 25,100 | 16,400 | 21,650 | ||||
| 9 Oct | 24981.95 | 87.2 | -23.65 | 5,750 | 750 | 5,250 | ||||
| 8 Oct | 25013.15 | 110.85 | 27.80 | 1,850 | 475 | 4,500 | ||||
| 7 Oct | 24795.75 | 83.05 | -61.10 | 9,750 | 1,850 | 4,025 | ||||
| 4 Oct | 25014.60 | 144.15 | -101.30 | 9,000 | 1,200 | 2,175 | ||||
| 3 Oct | 25250.10 | 245.45 | -290.45 | 2,000 | 975 | 975 | ||||
| 1 Oct | 25796.90 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Sept | 26004.15 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 535.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 535.9 | 0 | 0 | 0 | |||||
For Nifty - strike price 25550 expiring on 24OCT2024
Delta for 25550 CE is -
Historical price for 25550 CE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 4.65, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 765675 which increased total open position to 1157975
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 7.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 185275 which increased total open position to 392300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 15, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 85925 which increased total open position to 207025
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 31.95, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 17900 which increased total open position to 121100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 51.5, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 26825 which increased total open position to 103200
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 35.9, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 54725 which increased total open position to 76375
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 63.8, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 21650
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 87.2, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5250
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 110.85, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 4500
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 83.05, which was -61.10 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 4025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 144.15, which was -101.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2175
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 245.45, which was -290.45 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 535.9, 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 535.9, 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 535.9, 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 535.9, 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 535.9, 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 535.9, 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 535.9, 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 535.9, 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 25550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.15 | 649.45 | -95.55 | 11,925 | -1,050 | 7,825 |
| 17 Oct | 24749.85 | 745 | 187.30 | 8,150 | 4,125 | 8,875 |
| 16 Oct | 24971.30 | 557.7 | 68.65 | 6,375 | 1,425 | 4,750 |
| 15 Oct | 25057.35 | 489.05 | 72.05 | 2,975 | 325 | 3,325 |
| 14 Oct | 25127.95 | 417 | -94.80 | 5,400 | 3,000 | 3,000 |
| 11 Oct | 24964.25 | 511.8 | 0.00 | 0 | -25 | 0 |
| 10 Oct | 24998.45 | 511.8 | 38.70 | 25 | -25 | 250 |
| 9 Oct | 24981.95 | 473.1 | -202.85 | 375 | 275 | 275 |
| 8 Oct | 25013.15 | 675.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 675.95 | 122.75 | 100 | 0 | 225 |
| 4 Oct | 25014.60 | 553.2 | 212.20 | 525 | -50 | 225 |
| 3 Oct | 25250.10 | 341 | 194.90 | 1,275 | 275 | 275 |
| 1 Oct | 25796.90 | 146.1 | 0.00 | 0 | 75 | 0 |
| 30 Sept | 25810.85 | 146.1 | -20.30 | 125 | 75 | 75 |
| 27 Sept | 26178.95 | 166.4 | 0.00 | 0 | 200 | 0 |
| 26 Sept | 26216.05 | 166.4 | 0.00 | 0 | 200 | 0 |
| 25 Sept | 26004.15 | 166.4 | -25.55 | 500 | 200 | 275 |
| 24 Sept | 25940.40 | 191.95 | -55.80 | 25 | 25 | 75 |
| 23 Sept | 25939.05 | 247.75 | -15.50 | 25 | 0 | 50 |
| 20 Sept | 25790.95 | 263.25 | 75 | 50 | 50 | |
For Nifty - strike price 25550 expiring on 24OCT2024
Delta for 25550 PE is -
Historical price for 25550 PE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 649.45, which was -95.55 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 7825
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 745, which was 187.30 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 8875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 557.7, which was 68.65 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 4750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 489.05, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 3325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 417, which was -94.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 511.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 511.8, which was 38.70 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 473.1, which was -202.85 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 675.95, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 675.95, which was 122.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 553.2, which was 212.20 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 225
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 341, which was 194.90 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 146.1, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 146.1, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 166.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 166.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 166.4, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 275
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 191.95, which was -55.80 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 247.75, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 263.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
