NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 25750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 2.35 | -2.10 | 40,56,800 | 1,97,450 | 5,42,125 | ||||
| 17 Oct | 24749.85 | 4.45 | -2.65 | 15,16,375 | 1,09,850 | 3,44,675 | ||||
| 16 Oct | 24971.30 | 7.1 | -5.85 | 10,59,700 | 1,19,575 | 2,34,825 | ||||
| 15 Oct | 25057.35 | 12.95 | -10.65 | 6,44,825 | -13,450 | 1,15,250 | ||||
| 14 Oct | 25127.95 | 23.6 | 7.10 | 5,30,550 | 88,875 | 1,28,700 | ||||
| 11 Oct | 24964.25 | 16.5 | -20.50 | 1,44,350 | 25,575 | 39,825 | ||||
| 10 Oct | 24998.45 | 37 | -10.95 | 19,000 | 7,025 | 14,250 | ||||
| 9 Oct | 24981.95 | 47.95 | -11.85 | 8,875 | 875 | 7,225 | ||||
| 8 Oct | 25013.15 | 59.8 | -7.15 | 1,175 | 350 | 6,350 | ||||
| 7 Oct | 24795.75 | 66.95 | -21.90 | 3,575 | -200 | 6,000 | ||||
| 4 Oct | 25014.60 | 88.85 | -71.15 | 7,100 | 3,075 | 6,200 | ||||
| 3 Oct | 25250.10 | 160 | -237.30 | 3,950 | 1,700 | 3,125 | ||||
| 1 Oct | 25796.90 | 397.3 | -44.60 | 4,975 | 1,425 | 1,425 | ||||
| 30 Sept | 25810.85 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 25939.05 | 441.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 441.9 | 0 | 0 | 0 | |||||
For Nifty - strike price 25750 expiring on 24OCT2024
Delta for 25750 CE is -
Historical price for 25750 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 2.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 197450 which increased total open position to 542125
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 4.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 109850 which increased total open position to 344675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 7.1, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 119575 which increased total open position to 234825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 12.95, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -13450 which decreased total open position to 115250
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 23.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 88875 which increased total open position to 128700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 16.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 39825
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 37, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 7025 which increased total open position to 14250
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 47.95, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 59.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 66.95, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 88.85, which was -71.15 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 6200
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 160, which was -237.30 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3125
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 397.3, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 441.9, 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 441.9, 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 441.9, 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 441.9, 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 441.9, 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 441.9, 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 441.9, 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 25750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 824.55 | -114.45 | 350 | 50 | 6,950 |
| 17 Oct | 24749.85 | 939 | 233.10 | 8,525 | 5,100 | 6,900 |
| 16 Oct | 24971.30 | 705.9 | 24.45 | 75 | 0 | 1,800 |
| 15 Oct | 25057.35 | 681.45 | 87.85 | 25 | 250 | 1,800 |
| 14 Oct | 25127.95 | 593.6 | -161.95 | 1,150 | 925 | 1,550 |
| 11 Oct | 24964.25 | 755.55 | 80.80 | 450 | 75 | 625 |
| 10 Oct | 24998.45 | 674.75 | -68.05 | 50 | 200 | 550 |
| 9 Oct | 24981.95 | 742.8 | 68.95 | 200 | 0 | 350 |
| 8 Oct | 25013.15 | 673.85 | 223.85 | 125 | 350 | 350 |
| 7 Oct | 24795.75 | 450 | 0.00 | 0 | -150 | 0 |
| 4 Oct | 25014.60 | 450 | -4.10 | 125 | -150 | 500 |
| 3 Oct | 25250.10 | 454.1 | 254.00 | 2,200 | -1,275 | 650 |
| 1 Oct | 25796.90 | 200.1 | -25.90 | 2,125 | 275 | 1,925 |
| 30 Sept | 25810.85 | 226 | 88.05 | 1,175 | -100 | 1,650 |
| 27 Sept | 26178.95 | 137.95 | -14.05 | 700 | 300 | 1,750 |
| 26 Sept | 26216.05 | 152 | -67.85 | 775 | 375 | 1,450 |
| 25 Sept | 26004.15 | 219.85 | -30.15 | 1,475 | 200 | 1,075 |
| 24 Sept | 25940.40 | 250 | -30.30 | 225 | -50 | 875 |
| 23 Sept | 25939.05 | 280.3 | -316.15 | 2,300 | 925 | 925 |
| 20 Sept | 25790.95 | 596.45 | 0 | 0 | 0 | |
For Nifty - strike price 25750 expiring on 24OCT2024
Delta for 25750 PE is -
Historical price for 25750 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 824.55, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 6950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 939, which was 233.10 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 6900
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 705.9, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 681.45, which was 87.85 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1800
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 593.6, which was -161.95 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 1550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 755.55, which was 80.80 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 625
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 674.75, which was -68.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 550
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 742.8, which was 68.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 673.85, which was 223.85 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 450, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 454.1, which was 254.00 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 650
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 200.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1925
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 226, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 1650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 137.95, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1750
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 152, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1450
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 219.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1075
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 250, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 875
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 280.3, which was -316.15 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 925
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 596.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
