`
[--[65.84.65.76]--]
NIFTY
Nifty

24749.85 -221.45 (-0.89%)

Back to Option Chain


Historical option data for NIFTY

17 Oct 2024 04:11 PM IST
NIFTY 25600 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 24749.85 6.55 -5.45 68,99,625 12,39,875 18,30,700
16 Oct 24971.30 12 -12.95 35,83,650 -15,300 5,90,825
15 Oct 25057.35 24.95 -18.05 25,76,075 3,14,975 6,06,125
14 Oct 25127.95 43 14.95 15,26,500 1,19,250 2,91,150
11 Oct 24964.25 28.05 -30.80 7,93,200 83,850 1,71,900
10 Oct 24998.45 58.85 -15.45 2,09,300 30,400 88,050
9 Oct 24981.95 74.3 -20.75 1,26,975 7,050 57,650
8 Oct 25013.15 95.05 13.50 76,475 17,375 50,600
7 Oct 24795.75 81.55 -43.50 1,21,075 8,475 33,225
4 Oct 25014.60 125.05 -94.75 93,700 14,025 24,750
3 Oct 25250.10 219.8 -275.80 26,650 9,575 10,725
1 Oct 25796.90 495.6 -44.30 850 325 1,150
30 Sept 25810.85 539.9 -265.10 1,225 -50 825
27 Sept 26178.95 805 87.95 175 75 875
26 Sept 26216.05 717.05 67.05 500 475 800
25 Sept 26004.15 650 -35.00 325 25 325
24 Sept 25940.40 685 20.00 175 -175 300
23 Sept 25939.05 665 121.00 525 -50 475
20 Sept 25790.95 544 925 525 525


For Nifty - strike price 25600 expiring on 24OCT2024

Delta for 25600 CE is -

Historical price for 25600 CE is as follows

On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 6.55, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1239875 which increased total open position to 1830700


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 12, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 590825


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 24.95, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 314975 which increased total open position to 606125


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 43, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 119250 which increased total open position to 291150


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 28.05, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 83850 which increased total open position to 171900


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 58.85, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 88050


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 74.3, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 57650


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 95.05, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 50600


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 81.55, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 33225


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 125.05, which was -94.75 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 24750


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 219.8, which was -275.80 lower than the previous day. The implied volatity was -, the open interest changed by 9575 which increased total open position to 10725


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 495.6, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1150


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 539.9, which was -265.10 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 825


On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 805, which was 87.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 875


On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 717.05, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 800


On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 650, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 325


On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 685, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 300


On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 665, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 475


On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 544, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525


NIFTY 25600 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 24749.85 795.7 185.70 93,875 71,875 1,37,975
16 Oct 24971.30 610 80.00 90,225 52,500 66,100
15 Oct 25057.35 530 74.15 45,775 3,675 13,600
14 Oct 25127.95 455.85 -171.20 14,975 1,625 9,925
11 Oct 24964.25 627.05 52.05 10,850 -1,125 8,300
10 Oct 24998.45 575 -20.55 12,575 2,125 9,425
9 Oct 24981.95 595.55 -29.45 2,425 100 7,300
8 Oct 25013.15 625 -110.30 950 -50 7,200
7 Oct 24795.75 735.3 164.10 2,325 900 7,250
4 Oct 25014.60 571.2 200.25 11,625 -1,500 6,350
3 Oct 25250.10 370.95 207.50 35,325 1,800 7,850
1 Oct 25796.90 163.45 -14.35 2,325 -75 6,050
30 Sept 25810.85 177.8 73.00 7,875 -1,200 6,125
27 Sept 26178.95 104.8 -15.75 6,500 1,675 7,325
26 Sept 26216.05 120.55 -48.45 6,000 2,000 5,650
25 Sept 26004.15 169 -46.85 1,425 675 3,650
24 Sept 25940.40 215.85 -29.90 725 450 2,975
23 Sept 25939.05 245.75 -21.70 2,275 1,150 2,525
20 Sept 25790.95 267.45 2,275 1,375 1,375


For Nifty - strike price 25600 expiring on 24OCT2024

Delta for 25600 PE is -

Historical price for 25600 PE is as follows

On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 795.7, which was 185.70 higher than the previous day. The implied volatity was -, the open interest changed by 71875 which increased total open position to 137975


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 610, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 66100


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 530, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 13600


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 455.85, which was -171.20 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 9925


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 627.05, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 8300


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 575, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 9425


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 595.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 7300


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 625, which was -110.30 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 7200


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 735.3, which was 164.10 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 7250


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 571.2, which was 200.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 6350


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 370.95, which was 207.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7850


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 163.45, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 6050


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 177.8, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 6125


On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 104.8, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 7325


On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 120.55, which was -48.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5650


On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 169, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 3650


On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 215.85, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2975


On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 245.75, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 2525


On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 267.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1375