NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 23800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24862.85 | 1100.00 | 93.05 | 4,075 | 850 | 3,200 | ||||
| 17 Oct | 24749.85 | 1006.95 | -204.75 | 2,525 | 1,025 | 2,350 | ||||
| 16 Oct | 24971.30 | 1211.7 | -65.30 | 2,600 | 850 | 1,325 | ||||
|
|
||||||||||
| 15 Oct | 25057.35 | 1277 | -38.85 | 500 | 475 | 475 | ||||
| 14 Oct | 25127.95 | 1315.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 24964.25 | 1315.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 24998.45 | 1315.85 | -508.45 | 25 | 0 | 0 | ||||
| 9 Oct | 24981.95 | 1824.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 25013.15 | 1824.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 24795.75 | 1824.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 25014.60 | 1824.3 | 1824.30 | 0 | 0 | 0 | ||||
| 3 Oct | 25250.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 25796.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 23800 expiring on 24OCT2024
Delta for 23800 CE is -
Historical price for 23800 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1100.00, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 3200
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1006.95, which was -204.75 lower than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 2350
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1211.7, which was -65.30 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1277, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1315.85, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1315.85, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1315.85, which was -508.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1824.3, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1824.3, 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 1824.3, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1824.3, which was 1824.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. 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 1 Oct NIFTY was trading at 25796.90. 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 30 Sept NIFTY was trading at 25810.85. 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 27 Sept NIFTY was trading at 26178.95. 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 26 Sept NIFTY was trading at 26216.05. 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 25 Sept NIFTY was trading at 26004.15. 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 24 Sept NIFTY was trading at 25940.40. 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 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
| NIFTY 23800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24862.85 | 4.70 | -4.80 | 1,28,25,650 | 3,58,550 | 16,58,050 |
| 17 Oct | 24749.85 | 9.5 | 1.50 | 40,83,050 | 9,15,675 | 12,99,500 |
| 16 Oct | 24971.30 | 8 | 2.00 | 12,50,675 | 2,08,075 | 3,83,825 |
| 15 Oct | 25057.35 | 6 | 0.20 | 7,47,550 | 89,925 | 1,75,750 |
| 14 Oct | 25127.95 | 5.8 | -9.20 | 3,16,525 | 32,975 | 85,825 |
| 11 Oct | 24964.25 | 15 | -2.75 | 2,34,325 | 33,000 | 52,850 |
| 10 Oct | 24998.45 | 17.75 | -7.75 | 21,725 | 11,050 | 19,850 |
| 9 Oct | 24981.95 | 25.5 | -13.30 | 12,350 | 6,450 | 8,800 |
| 8 Oct | 25013.15 | 38.8 | -12.75 | 2,975 | 250 | 2,350 |
| 7 Oct | 24795.75 | 51.55 | 7.20 | 4,050 | 575 | 2,100 |
| 4 Oct | 25014.60 | 44.35 | 1.85 | 1,950 | 1,525 | 1,525 |
| 3 Oct | 25250.10 | 42.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 42.5 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 42.5 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 42.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 42.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 42.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 42.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 42.5 | 0 | 0 | 0 | |
For Nifty - strike price 23800 expiring on 24OCT2024
Delta for 23800 PE is -
Historical price for 23800 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 4.70, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 358550 which increased total open position to 1658050
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 9.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 915675 which increased total open position to 1299500
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 208075 which increased total open position to 383825
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 89925 which increased total open position to 175750
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 5.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 32975 which increased total open position to 85825
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 52850
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 17.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 19850
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 25.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 8800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 38.8, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 51.55, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 2100
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 44.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1525
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 42.5, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 42.5, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
