NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 25950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 1.60 | -1.35 | 13,31,600 | 38,675 | 2,68,925 | ||||
| 17 Oct | 24749.85 | 2.95 | -1.65 | 6,88,100 | 1,17,375 | 2,30,250 | ||||
| 16 Oct | 24971.30 | 4.6 | -1.50 | 2,28,600 | 22,900 | 1,12,875 | ||||
| 15 Oct | 25057.35 | 6.1 | -5.40 | 2,49,900 | 7,675 | 89,975 | ||||
| 14 Oct | 25127.95 | 11.5 | 1.45 | 1,49,325 | 10,550 | 82,300 | ||||
| 11 Oct | 24964.25 | 10.05 | -9.95 | 2,35,475 | 33,325 | 71,750 | ||||
| 10 Oct | 24998.45 | 20 | -11.85 | 54,300 | 29,325 | 38,425 | ||||
| 9 Oct | 24981.95 | 31.85 | -2.55 | 12,575 | 2,725 | 9,100 | ||||
| 8 Oct | 25013.15 | 34.4 | -7.00 | 1,850 | 50 | 6,375 | ||||
| 7 Oct | 24795.75 | 41.4 | -14.00 | 2,700 | 1,600 | 6,325 | ||||
| 4 Oct | 25014.60 | 55.4 | -42.30 | 8,800 | 1,525 | 4,725 | ||||
| 3 Oct | 25250.10 | 97.7 | -181.90 | 2,650 | 1,075 | 3,200 | ||||
| 1 Oct | 25796.90 | 279.6 | -40.25 | 2,075 | 350 | 2,125 | ||||
| 30 Sept | 25810.85 | 319.85 | -215.45 | 1,800 | 1,275 | 1,775 | ||||
| 27 Sept | 26178.95 | 535.3 | 37.85 | 125 | -25 | 500 | ||||
| 26 Sept | 26216.05 | 497.45 | 66.95 | 950 | -550 | 525 | ||||
| 25 Sept | 26004.15 | 430.5 | -7.25 | 1,225 | 125 | 1,075 | ||||
| 24 Sept | 25940.40 | 437.75 | 6.05 | 2,600 | 175 | 950 | ||||
|
|
||||||||||
| 23 Sept | 25939.05 | 431.7 | 71.75 | 1,625 | 775 | 775 | ||||
| 20 Sept | 25790.95 | 359.95 | 0 | 0 | 0 | |||||
For Nifty - strike price 25950 expiring on 24OCT2024
Delta for 25950 CE is -
Historical price for 25950 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1.60, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 38675 which increased total open position to 268925
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 117375 which increased total open position to 230250
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 4.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 22900 which increased total open position to 112875
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 6.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 7675 which increased total open position to 89975
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 10550 which increased total open position to 82300
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 10.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 33325 which increased total open position to 71750
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 20, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 38425
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 31.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 9100
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 34.4, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 6375
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 41.4, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6325
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 55.4, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 4725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 97.7, which was -181.90 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 3200
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 279.6, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2125
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 319.85, which was -215.45 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1775
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 535.3, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 497.45, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 525
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 430.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1075
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 437.75, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 950
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 431.7, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 359.95, 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 25950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 1020.90 | -137.55 | 1,450 | 1,125 | 2,800 |
| 17 Oct | 24749.85 | 1158.45 | 268.45 | 2,075 | 1,150 | 1,675 |
| 16 Oct | 24971.30 | 890 | 31.60 | 525 | 525 | 525 |
| 15 Oct | 25057.35 | 858.4 | 0.00 | 0 | -25 | 0 |
| 14 Oct | 25127.95 | 858.4 | 0.00 | 0 | -25 | 0 |
| 11 Oct | 24964.25 | 858.4 | 0.00 | 0 | -25 | 0 |
| 10 Oct | 24998.45 | 858.4 | 58.40 | 50 | -25 | 275 |
| 9 Oct | 24981.95 | 800 | -61.15 | 25 | 300 | 300 |
| 8 Oct | 25013.15 | 861.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 861.15 | 92.75 | 25 | 0 | 300 |
| 4 Oct | 25014.60 | 768.4 | 235.55 | 100 | 0 | 300 |
| 3 Oct | 25250.10 | 532.85 | 253.10 | 525 | -150 | 300 |
| 1 Oct | 25796.90 | 279.75 | -39.40 | 425 | 50 | 450 |
| 30 Sept | 25810.85 | 319.15 | 133.55 | 1,125 | -375 | 400 |
| 27 Sept | 26178.95 | 185.6 | -28.75 | 325 | 150 | 775 |
| 26 Sept | 26216.05 | 214.35 | -58.45 | 725 | -25 | 625 |
| 25 Sept | 26004.15 | 272.8 | -58.40 | 8,600 | 300 | 650 |
| 24 Sept | 25940.40 | 331.2 | -28.25 | 625 | 200 | 350 |
| 23 Sept | 25939.05 | 359.45 | 359.45 | 425 | 150 | 150 |
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 25950 expiring on 24OCT2024
Delta for 25950 PE is -
Historical price for 25950 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1020.90, which was -137.55 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2800
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1158.45, which was 268.45 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 890, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 858.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 858.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 858.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 858.4, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 275
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 800, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 861.15, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 861.15, which was 92.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 768.4, which was 235.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 532.85, which was 253.10 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 300
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 279.75, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 319.15, which was 133.55 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 185.6, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 775
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 214.35, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 625
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 272.8, which was -58.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 650
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 331.2, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 350
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 359.45, which was 359.45 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 20 Sept NIFTY was trading at 25790.95. 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
