NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:10 PM IST
| NIFTY 24800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24871.45 | 213.60 | 45.60 | 7,13,30,125 | 9,86,325 | 34,73,350 | ||||
| 17 Oct | 24749.85 | 168 | -122.00 | 1,73,74,125 | 23,63,050 | 24,87,025 | ||||
| 16 Oct | 24971.30 | 290 | -76.00 | 7,59,525 | 61,825 | 1,23,975 | ||||
|
|
||||||||||
| 15 Oct | 25057.35 | 366 | -79.65 | 2,29,450 | 17,775 | 62,150 | ||||
| 14 Oct | 25127.95 | 445.65 | 110.65 | 1,02,500 | 800 | 44,375 | ||||
| 11 Oct | 24964.25 | 335 | -78.55 | 1,46,800 | 23,700 | 43,575 | ||||
| 10 Oct | 24998.45 | 413.55 | -24.05 | 42,150 | -2,575 | 19,875 | ||||
| 9 Oct | 24981.95 | 437.6 | -39.80 | 70,775 | 2,525 | 22,450 | ||||
| 8 Oct | 25013.15 | 477.4 | 72.30 | 57,325 | 3,075 | 19,925 | ||||
| 7 Oct | 24795.75 | 405.1 | -239.45 | 56,475 | 16,850 | 16,850 | ||||
| 4 Oct | 25014.60 | 644.55 | -350.70 | 50 | 0 | 0 | ||||
| 3 Oct | 25250.10 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 25796.90 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 995.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 995.25 | 995.25 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 24800 expiring on 24OCT2024
Delta for 24800 CE is -
Historical price for 24800 CE is as follows
On 18 Oct NIFTY was trading at 24871.45. The strike last trading price was 213.60, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by 986325 which increased total open position to 3473350
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 168, which was -122.00 lower than the previous day. The implied volatity was -, the open interest changed by 2363050 which increased total open position to 2487025
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 290, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 61825 which increased total open position to 123975
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 366, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 17775 which increased total open position to 62150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 445.65, which was 110.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 44375
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 335, which was -78.55 lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 43575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 413.55, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -2575 which decreased total open position to 19875
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 437.6, which was -39.80 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 22450
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 477.4, which was 72.30 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 19925
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 405.1, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 16850 which increased total open position to 16850
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 644.55, which was -350.70 lower 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 995.25, 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 995.25, 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 995.25, 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 995.25, 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 995.25, 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 995.25, 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 995.25, which was 995.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. 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 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 24800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24871.45 | 100.55 | -61.45 | 4,71,25,350 | 18,10,500 | 40,68,375 |
| 17 Oct | 24749.85 | 162 | 72.05 | 2,08,06,625 | 15,34,000 | 22,57,875 |
| 16 Oct | 24971.30 | 89.95 | 13.80 | 43,34,325 | 2,95,475 | 7,23,875 |
| 15 Oct | 25057.35 | 76.15 | 13.30 | 19,84,500 | 2,44,800 | 4,28,400 |
| 14 Oct | 25127.95 | 62.85 | -75.55 | 8,33,050 | 69,500 | 1,83,600 |
| 11 Oct | 24964.25 | 138.4 | 10.40 | 6,34,375 | 55,675 | 1,14,100 |
| 10 Oct | 24998.45 | 128 | -29.20 | 1,59,475 | 22,350 | 58,425 |
| 9 Oct | 24981.95 | 157.2 | -25.30 | 1,01,475 | 11,475 | 36,075 |
| 8 Oct | 25013.15 | 182.5 | -62.50 | 69,400 | 5,350 | 24,600 |
| 7 Oct | 24795.75 | 245 | 60.75 | 1,18,900 | -2,500 | 19,250 |
| 4 Oct | 25014.60 | 184.25 | 75.35 | 81,800 | 13,650 | 21,750 |
| 3 Oct | 25250.10 | 108.9 | 73.25 | 15,850 | 3,300 | 8,100 |
| 1 Oct | 25796.90 | 35.65 | -13.75 | 5,300 | 1,225 | 4,800 |
| 30 Sept | 25810.85 | 49.4 | 9.40 | 2,475 | 1,325 | 3,575 |
| 27 Sept | 26178.95 | 40 | -3.25 | 1,925 | 1,325 | 2,250 |
| 26 Sept | 26216.05 | 43.25 | -11.85 | 1,550 | 225 | 925 |
| 25 Sept | 26004.15 | 55.1 | -27.90 | 1,775 | 550 | 700 |
| 24 Sept | 25940.40 | 83 | -123.45 | 175 | 150 | 150 |
| 23 Sept | 25939.05 | 206.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 206.45 | 0 | 0 | 0 | |
For Nifty - strike price 24800 expiring on 24OCT2024
Delta for 24800 PE is -
Historical price for 24800 PE is as follows
On 18 Oct NIFTY was trading at 24871.45. The strike last trading price was 100.55, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 1810500 which increased total open position to 4068375
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 162, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by 1534000 which increased total open position to 2257875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 89.95, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 295475 which increased total open position to 723875
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 76.15, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 244800 which increased total open position to 428400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 62.85, which was -75.55 lower than the previous day. The implied volatity was -, the open interest changed by 69500 which increased total open position to 183600
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 138.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 55675 which increased total open position to 114100
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 128, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 22350 which increased total open position to 58425
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 157.2, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 36075
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 182.5, which was -62.50 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 24600
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 245, which was 60.75 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 19250
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 184.25, which was 75.35 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 21750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 108.9, which was 73.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8100
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 35.65, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 4800
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 49.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 3575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 40, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 2250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 43.25, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 925
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 55.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 700
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 83, which was -123.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 206.45, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 206.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
