NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 25900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24862.85 | 1.65 | -1.30 | 57,19,725 | -40,375 | 9,40,725 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 2.95 | -1.95 | 52,10,575 | 5,93,650 | 9,81,100 | ||||
| 16 Oct | 24971.30 | 4.9 | -2.75 | 13,67,700 | 55,600 | 3,87,450 | ||||
| 15 Oct | 25057.35 | 7.65 | -5.50 | 11,93,750 | 82,775 | 3,31,850 | ||||
| 14 Oct | 25127.95 | 13.15 | 1.70 | 6,04,150 | 28,500 | 2,49,075 | ||||
| 11 Oct | 24964.25 | 11.45 | -12.65 | 6,18,225 | 1,49,450 | 2,20,575 | ||||
| 10 Oct | 24998.45 | 24.1 | -9.10 | 1,37,250 | 21,900 | 71,125 | ||||
| 9 Oct | 24981.95 | 33.2 | -10.90 | 72,475 | 2,975 | 49,225 | ||||
| 8 Oct | 25013.15 | 44.1 | -5.40 | 78,600 | 4,425 | 46,250 | ||||
| 7 Oct | 24795.75 | 49.5 | -13.50 | 75,150 | 20,700 | 41,825 | ||||
| 4 Oct | 25014.60 | 63 | -48.35 | 46,700 | 6,575 | 21,125 | ||||
| 3 Oct | 25250.10 | 111.35 | -197.65 | 31,700 | 6,050 | 14,550 | ||||
| 1 Oct | 25796.90 | 309 | -42.00 | 10,175 | 1,725 | 8,500 | ||||
| 30 Sept | 25810.85 | 351 | -221.55 | 11,300 | 4,375 | 6,775 | ||||
| 27 Sept | 26178.95 | 572.55 | 54.15 | 525 | -350 | 2,400 | ||||
| 26 Sept | 26216.05 | 518.4 | 61.65 | 5,350 | 1,450 | 2,750 | ||||
| 25 Sept | 26004.15 | 456.75 | 2.25 | 2,200 | 550 | 1,300 | ||||
| 24 Sept | 25940.40 | 454.5 | 7.30 | 1,400 | 150 | 750 | ||||
| 23 Sept | 25939.05 | 447.2 | 67.85 | 3,675 | 600 | 600 | ||||
| 20 Sept | 25790.95 | 379.35 | -68.90 | 0 | 0 | 0 | ||||
| 14 Aug | 24142.35 | 448.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 25900 expiring on 24OCT2024
Delta for 25900 CE is -
Historical price for 25900 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -40375 which decreased total open position to 940725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 593650 which increased total open position to 981100
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 4.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 55600 which increased total open position to 387450
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 7.65, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 82775 which increased total open position to 331850
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 13.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 249075
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 11.45, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 149450 which increased total open position to 220575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 24.1, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 71125
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 33.2, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 49225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 44.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 46250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 49.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 41825
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 63, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 6575 which increased total open position to 21125
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 111.35, which was -197.65 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 14550
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 309, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 8500
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 351, which was -221.55 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 6775
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 572.55, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 2400
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 518.4, which was 61.65 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 2750
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 456.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1300
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 454.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 447.2, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 379.35, which was -68.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24142.35. The strike last trading price was 448.25, 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 |
| 18 Oct | 24862.85 | 990.00 | -102.80 | 23,100 | 3,050 | 57,650 |
| 17 Oct | 24749.85 | 1092.8 | 200.05 | 28,050 | 27,125 | 54,600 |
| 16 Oct | 24971.30 | 892.75 | 81.35 | 19,225 | 15,375 | 27,475 |
| 15 Oct | 25057.35 | 811.4 | 88.80 | 3,975 | 2,225 | 12,100 |
| 14 Oct | 25127.95 | 722.6 | -180.60 | 8,375 | 5,875 | 9,875 |
| 11 Oct | 24964.25 | 903.2 | 58.20 | 1,175 | 425 | 4,000 |
| 10 Oct | 24998.45 | 845 | -55.00 | 2,675 | 1,250 | 3,575 |
| 9 Oct | 24981.95 | 900 | 80.00 | 225 | 25 | 2,325 |
| 8 Oct | 25013.15 | 820 | -150.00 | 150 | 200 | 2,300 |
| 7 Oct | 24795.75 | 970 | 171.35 | 825 | 150 | 2,100 |
| 4 Oct | 25014.60 | 798.65 | 227.40 | 1,225 | -925 | 1,950 |
| 3 Oct | 25250.10 | 571.25 | 311.25 | 11,375 | -1,700 | 2,875 |
| 1 Oct | 25796.90 | 260 | -23.80 | 11,025 | 850 | 4,575 |
| 30 Sept | 25810.85 | 283.8 | 109.90 | 14,450 | -825 | 3,725 |
| 27 Sept | 26178.95 | 173.9 | -22.55 | 3,800 | 200 | 4,550 |
| 26 Sept | 26216.05 | 196.45 | -63.55 | 4,625 | 1,575 | 4,350 |
| 25 Sept | 26004.15 | 260 | -49.60 | 2,475 | 525 | 2,775 |
| 24 Sept | 25940.40 | 309.6 | -41.10 | 2,300 | 1,225 | 2,250 |
| 23 Sept | 25939.05 | 350.7 | -319.30 | 1,875 | 1,025 | 1,025 |
| 20 Sept | 25790.95 | 670 | 25 | 0 | 0 | |
| 14 Aug | 24142.35 | - | - | 0 | 0 | 0 |
For Nifty - strike price 25900 expiring on 24OCT2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 990.00, which was -102.80 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 57650
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1092.8, which was 200.05 higher than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 54600
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 892.75, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 27475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 811.4, which was 88.80 higher than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 12100
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 722.6, which was -180.60 lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 9875
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 903.2, which was 58.20 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 4000
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 845, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3575
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 900, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2325
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 820, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 970, which was 171.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 798.65, which was 227.40 higher than the previous day. The implied volatity was -, the open interest changed by -925 which decreased total open position to 1950
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 571.25, which was 311.25 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 2875
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 260, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 283.8, which was 109.90 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3725
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 173.9, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4550
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 196.45, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 4350
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 260, which was -49.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2775
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 309.6, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2250
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 350.7, which was -319.30 lower than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1025
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 670, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug NIFTY was trading at 24142.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
