NIFTY
Nifty
Historical option data for NIFTY
11 Oct 2024 12:09 PM IST
| NIFTY 25900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 24942.20 | 3.55 | -1.90 | 60,14,725 | 6,80,725 | 18,52,400 | ||||
| 10 Oct | 24998.45 | 5.45 | -4.05 | 41,33,950 | 7,20,475 | 11,71,675 | ||||
| 9 Oct | 24981.95 | 9.5 | -9.90 | 25,70,500 | 1,84,425 | 4,51,200 | ||||
|
|
||||||||||
| 8 Oct | 25013.15 | 19.4 | -5.90 | 9,69,925 | 47,725 | 2,66,775 | ||||
| 7 Oct | 24795.75 | 25.3 | -7.10 | 10,76,875 | 53,375 | 2,19,050 | ||||
| 4 Oct | 25014.60 | 32.4 | -35.60 | 11,72,775 | 71,075 | 1,65,675 | ||||
| 3 Oct | 25250.10 | 68 | -170.50 | 3,89,075 | 45,525 | 94,600 | ||||
| 1 Oct | 25796.90 | 238.5 | -36.50 | 2,26,825 | 25,550 | 49,075 | ||||
| 30 Sept | 25810.85 | 275 | -245.35 | 57,300 | 21,225 | 23,525 | ||||
| 27 Sept | 26178.95 | 520.35 | 49.95 | 2,100 | -75 | 2,300 | ||||
| 26 Sept | 26216.05 | 470.4 | 75.50 | 7,800 | -3,700 | 2,375 | ||||
| 25 Sept | 26004.15 | 394.9 | -1.05 | 27,425 | 1,000 | 6,075 | ||||
| 24 Sept | 25940.40 | 395.95 | 7.10 | 10,975 | 1,975 | 5,075 | ||||
| 23 Sept | 25939.05 | 388.85 | 20.40 | 6,750 | 3,100 | 3,100 | ||||
| 20 Sept | 25790.95 | 368.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 25415.80 | 368.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 25377.55 | 368.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 25418.55 | 368.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 368.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 368.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 25900 expiring on 17OCT2024
Delta for 25900 CE is -
Historical price for 25900 CE is as follows
On 11 Oct NIFTY was trading at 24942.20. The strike last trading price was 3.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 680725 which increased total open position to 1852400
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 5.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 720475 which increased total open position to 1171675
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 9.5, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 184425 which increased total open position to 451200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 19.4, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 47725 which increased total open position to 266775
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 25.3, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 219050
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 32.4, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 71075 which increased total open position to 165675
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 68, which was -170.50 lower than the previous day. The implied volatity was -, the open interest changed by 45525 which increased total open position to 94600
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 238.5, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 49075
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 275, which was -245.35 lower than the previous day. The implied volatity was -, the open interest changed by 21225 which increased total open position to 23525
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 520.35, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2300
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 470.4, which was 75.50 higher than the previous day. The implied volatity was -, the open interest changed by -3700 which decreased total open position to 2375
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 394.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6075
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 395.95, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 5075
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 388.85, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 3100
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 368.45, 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 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 368.45, 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 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 368.45, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 368.45, 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 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 368.45, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 368.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 25900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 24942.20 | 946.00 | 80.45 | 7,275 | 1,625 | 87,325 |
| 10 Oct | 24998.45 | 865.55 | -0.65 | 36,325 | 31,300 | 85,700 |
| 9 Oct | 24981.95 | 866.2 | 19.05 | 18,675 | 7,325 | 54,400 |
| 8 Oct | 25013.15 | 847.15 | -153.50 | 8,000 | 725 | 47,075 |
| 7 Oct | 24795.75 | 1000.65 | 193.05 | 34,950 | 22,275 | 46,350 |
| 4 Oct | 25014.60 | 807.6 | 247.60 | 59,625 | 5,825 | 24,075 |
| 3 Oct | 25250.10 | 560 | 344.80 | 59,850 | -18,050 | 18,250 |
| 1 Oct | 25796.90 | 215.2 | -25.35 | 58,625 | 14,775 | 36,300 |
| 30 Sept | 25810.85 | 240.55 | 109.30 | 74,900 | 2,850 | 21,525 |
| 27 Sept | 26178.95 | 131.25 | -27.75 | 18,175 | -1,575 | 18,675 |
| 26 Sept | 26216.05 | 159 | -72.35 | 16,575 | 7,075 | 20,250 |
| 25 Sept | 26004.15 | 231.35 | -42.30 | 22,450 | 4,100 | 13,175 |
| 24 Sept | 25940.40 | 273.65 | -35.45 | 6,300 | 3,050 | 9,075 |
| 23 Sept | 25939.05 | 309.1 | -47.30 | 9,625 | 5,975 | 6,025 |
| 20 Sept | 25790.95 | 356.4 | -138.60 | 50 | 50 | 50 |
| 19 Sept | 25415.80 | 495 | 0.00 | 0 | 50 | 0 |
| 18 Sept | 25377.55 | 495 | -226.90 | 50 | 50 | 50 |
| 17 Sept | 25418.55 | 721.9 | 721.90 | 25 | 0 | 0 |
| 16 Sept | 25383.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 25900 expiring on 17OCT2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 11 Oct NIFTY was trading at 24942.20. The strike last trading price was 946.00, which was 80.45 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 87325
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 865.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 31300 which increased total open position to 85700
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 866.2, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 7325 which increased total open position to 54400
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 847.15, which was -153.50 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 47075
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1000.65, which was 193.05 higher than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 46350
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 807.6, which was 247.60 higher than the previous day. The implied volatity was -, the open interest changed by 5825 which increased total open position to 24075
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 560, which was 344.80 higher than the previous day. The implied volatity was -, the open interest changed by -18050 which decreased total open position to 18250
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 215.2, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 14775 which increased total open position to 36300
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 240.55, which was 109.30 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 21525
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 131.25, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 18675
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 159, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 7075 which increased total open position to 20250
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 231.35, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 13175
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 273.65, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 9075
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 309.1, which was -47.30 lower than the previous day. The implied volatity was -, the open interest changed by 5975 which increased total open position to 6025
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 356.4, which was -138.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 495, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 495, which was -226.90 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 721.9, which was 721.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 0, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0