NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:59 PM IST
| NIFTY 25650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.75 | 3.25 | -2.70 | 48,94,425 | 43,225 | 3,68,025 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 5.95 | -3.75 | 21,00,850 | 11,275 | 3,24,800 | ||||
| 16 Oct | 24971.30 | 9.7 | -10.65 | 12,63,325 | 1,57,625 | 3,13,525 | ||||
| 15 Oct | 25057.35 | 20.35 | -15.15 | 8,65,600 | 63,350 | 1,55,900 | ||||
| 14 Oct | 25127.95 | 35.5 | 11.50 | 3,58,750 | 29,425 | 92,550 | ||||
| 11 Oct | 24964.25 | 24 | -24.00 | 2,64,100 | 49,175 | 63,125 | ||||
| 10 Oct | 24998.45 | 48 | -15.25 | 17,325 | 7,350 | 13,950 | ||||
| 9 Oct | 24981.95 | 63.25 | -37.40 | 12,900 | 2,425 | 6,600 | ||||
| 8 Oct | 25013.15 | 100.65 | 30.60 | 5,625 | 275 | 4,175 | ||||
| 7 Oct | 24795.75 | 70.05 | -41.10 | 7,100 | 1,125 | 3,900 | ||||
| 4 Oct | 25014.60 | 111.15 | -82.60 | 6,350 | 1,350 | 2,775 | ||||
| 3 Oct | 25250.10 | 193.75 | -487.75 | 2,400 | 1,425 | 1,425 | ||||
| 1 Oct | 25796.90 | 681.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 681.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 681.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 681.5 | 117.45 | 25 | 0 | 75 | ||||
| 25 Sept | 26004.15 | 564.05 | -65.50 | 25 | 25 | 75 | ||||
| 24 Sept | 25940.40 | 629.55 | 13.10 | 125 | 0 | 50 | ||||
| 23 Sept | 25939.05 | 616.45 | 227.45 | 25 | 0 | 50 | ||||
| 20 Sept | 25790.95 | 389 | 150 | 50 | 50 | |||||
For Nifty - strike price 25650 expiring on 24OCT2024
Delta for 25650 CE is -
Historical price for 25650 CE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 3.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 43225 which increased total open position to 368025
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 5.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 324800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 9.7, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 157625 which increased total open position to 313525
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 20.35, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 155900
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 35.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 29425 which increased total open position to 92550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 24, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 49175 which increased total open position to 63125
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 48, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 13950
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 63.25, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 6600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 100.65, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 70.05, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3900
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 111.15, which was -82.60 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2775
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 193.75, which was -487.75 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 681.5, 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 681.5, 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 681.5, 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 681.5, which was 117.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 564.05, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 629.55, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 616.45, which was 227.45 higher 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 389, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| NIFTY 25650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.75 | 742.05 | -105.65 | 1,125 | 125 | 1,400 |
| 17 Oct | 24749.85 | 847.7 | 255.70 | 625 | 1,275 | 1,275 |
| 16 Oct | 24971.30 | 592 | 0.00 | 0 | 900 | 0 |
| 15 Oct | 25057.35 | 592 | -37.00 | 25 | 900 | 900 |
| 14 Oct | 25127.95 | 629 | 0.00 | 0 | 25 | 0 |
| 11 Oct | 24964.25 | 629 | 0.00 | 0 | 25 | 0 |
| 10 Oct | 24998.45 | 629 | 4.30 | 300 | 25 | 900 |
| 9 Oct | 24981.95 | 624.7 | -130.30 | 300 | 125 | 875 |
| 8 Oct | 25013.15 | 755 | 25.00 | 75 | -100 | 750 |
| 7 Oct | 24795.75 | 730 | 129.45 | 175 | -25 | 850 |
| 4 Oct | 25014.60 | 600.55 | 215.55 | 250 | -50 | 875 |
| 3 Oct | 25250.10 | 385 | 217.00 | 1,775 | 125 | 925 |
| 1 Oct | 25796.90 | 168 | -20.30 | 200 | 50 | 800 |
| 30 Sept | 25810.85 | 188.3 | 73.30 | 675 | -125 | 750 |
| 27 Sept | 26178.95 | 115 | -10.85 | 775 | 400 | 875 |
| 26 Sept | 26216.05 | 125.85 | -104.15 | 225 | 200 | 475 |
| 25 Sept | 26004.15 | 230 | -17.65 | 25 | 275 | 275 |
| 24 Sept | 25940.40 | 247.65 | 0.00 | 0 | 275 | 0 |
| 23 Sept | 25939.05 | 247.65 | -294.95 | 775 | 275 | 275 |
| 20 Sept | 25790.95 | 542.6 | 0 | 0 | 0 | |
For Nifty - strike price 25650 expiring on 24OCT2024
Delta for 25650 PE is -
Historical price for 25650 PE is as follows
On 18 Oct NIFTY was trading at 24868.75. The strike last trading price was 742.05, which was -105.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1400
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 847.7, which was 255.70 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 592, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 592, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 629, 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 0
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 629, 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 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 629, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 900
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 624.7, which was -130.30 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 755, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 750
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 730, which was 129.45 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 850
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 600.55, which was 215.55 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 385, which was 217.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 925
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 168, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 800
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 188.3, which was 73.30 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 115, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 875
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 125.85, which was -104.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 475
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 230, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 247.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 247.65, which was -294.95 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 542.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
