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

24945.1 -53.35 (-0.21%)

Back to Option Chain


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