NIFTY
Nifty
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
