NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 25800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24862.85 | 1.95 | -1.15 | 1,20,17,900 | -1,56,225 | 22,59,425 | ||||
| 17 Oct | 24749.85 | 3.1 | -2.75 | 73,26,425 | 17,86,500 | 24,15,650 | ||||
| 16 Oct | 24971.30 | 5.85 | -4.85 | 23,82,750 | -23,000 | 6,29,150 | ||||
| 15 Oct | 25057.35 | 10.7 | -8.10 | 17,90,025 | 3,08,150 | 6,52,150 | ||||
| 14 Oct | 25127.95 | 18.8 | 1.85 | 10,13,175 | 46,300 | 3,44,000 | ||||
| 11 Oct | 24964.25 | 16.95 | -12.40 | 8,66,550 | 1,65,350 | 2,97,700 | ||||
| 10 Oct | 24998.45 | 29.35 | -13.95 | 2,54,050 | 65,150 | 1,32,350 | ||||
| 9 Oct | 24981.95 | 43.3 | -12.65 | 1,55,975 | 17,225 | 67,200 | ||||
| 8 Oct | 25013.15 | 55.95 | 4.15 | 88,925 | 12,175 | 49,975 | ||||
| 7 Oct | 24795.75 | 51.8 | -31.15 | 79,775 | 16,825 | 37,800 | ||||
| 4 Oct | 25014.60 | 82.95 | -57.05 | 1,07,075 | 0 | 20,975 | ||||
| 3 Oct | 25250.10 | 140 | -230.00 | 33,775 | 11,350 | 20,975 | ||||
| 1 Oct | 25796.90 | 370 | -42.00 | 15,675 | 5,050 | 9,625 | ||||
| 30 Sept | 25810.85 | 412 | -238.65 | 8,200 | 2,900 | 4,575 | ||||
| 27 Sept | 26178.95 | 650.65 | 60.65 | 3,475 | 900 | 1,675 | ||||
| 26 Sept | 26216.05 | 590 | 68.05 | 1,675 | -250 | 775 | ||||
| 25 Sept | 26004.15 | 521.95 | -0.15 | 975 | -225 | 1,025 | ||||
| 24 Sept | 25940.40 | 522.1 | 10.20 | 1,550 | 475 | 1,250 | ||||
|
|
||||||||||
| 23 Sept | 25939.05 | 511.9 | 98.70 | 2,825 | 550 | 775 | ||||
| 20 Sept | 25790.95 | 413.2 | 900 | 225 | 225 | |||||
| 3 Sept | 25274.95 | - | - | 0 | 0 | 0 | ||||
| 16 Aug | 24512.75 | 9.10 | 52,000 | 20,800 | 28,900 | |||||
| 14 Aug | 24142.35 | - | - | 0 | 0 | 0 | ||||
For Nifty - strike price 25800 expiring on 24OCT2024
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -156225 which decreased total open position to 2259425
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 3.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1786500 which increased total open position to 2415650
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 5.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -23000 which decreased total open position to 629150
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 10.7, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 308150 which increased total open position to 652150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 18.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 46300 which increased total open position to 344000
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 16.95, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 165350 which increased total open position to 297700
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 29.35, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 65150 which increased total open position to 132350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 43.3, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 17225 which increased total open position to 67200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 55.95, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 12175 which increased total open position to 49975
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 51.8, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 16825 which increased total open position to 37800
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 82.95, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20975
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 140, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by 11350 which increased total open position to 20975
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 370, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 9625
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 412, which was -238.65 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 4575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 650.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1675
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 590, which was 68.05 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 775
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 521.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 1025
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 522.1, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1250
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 511.9, which was 98.70 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 775
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 413.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 3 Sept NIFTY was trading at 25274.95. 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
On 16 Aug NIFTY was trading at 24512.75. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 28900
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
| NIFTY 25800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24862.85 | 895.00 | -96.65 | 11,475 | -3,350 | 1,09,150 |
| 17 Oct | 24749.85 | 991.65 | 190.65 | 96,125 | 84,200 | 1,12,500 |
| 16 Oct | 24971.30 | 801 | 89.10 | 16,875 | 10,825 | 28,300 |
| 15 Oct | 25057.35 | 711.9 | 79.90 | 5,550 | 2,700 | 17,475 |
| 14 Oct | 25127.95 | 632 | -183.10 | 10,625 | -575 | 14,775 |
| 11 Oct | 24964.25 | 815.1 | 45.85 | 6,400 | 2,875 | 15,350 |
| 10 Oct | 24998.45 | 769.25 | -30.75 | 1,025 | 875 | 12,475 |
| 9 Oct | 24981.95 | 800 | 45.00 | 2,000 | 350 | 11,600 |
| 8 Oct | 25013.15 | 755 | -176.05 | 325 | -75 | 11,250 |
| 7 Oct | 24795.75 | 931.05 | 209.05 | 600 | -175 | 11,325 |
| 4 Oct | 25014.60 | 722 | 237.35 | 17,750 | -875 | 11,500 |
| 3 Oct | 25250.10 | 484.65 | 266.10 | 25,400 | 225 | 12,375 |
| 1 Oct | 25796.90 | 218.55 | -26.45 | 23,275 | 4,475 | 12,150 |
| 30 Sept | 25810.85 | 245 | 97.30 | 19,175 | -600 | 7,675 |
| 27 Sept | 26178.95 | 147.7 | -15.75 | 3,275 | 875 | 8,275 |
| 26 Sept | 26216.05 | 163.45 | -60.40 | 6,625 | 3,425 | 7,400 |
| 25 Sept | 26004.15 | 223.85 | -56.65 | 1,650 | 875 | 3,975 |
| 24 Sept | 25940.40 | 280.5 | -28.50 | 2,000 | 1,275 | 3,100 |
| 23 Sept | 25939.05 | 309 | -22.80 | 2,200 | 1,375 | 1,825 |
| 20 Sept | 25790.95 | 331.8 | -329.30 | 525 | 450 | 450 |
| 3 Sept | 25274.95 | 661.10 | 1,025 | 500 | 1,475 | |
| 16 Aug | 24512.75 | - | - | 0 | 0 | 0 |
| 14 Aug | 24142.35 | 1372.85 | 0 | 0 | 0 | |
For Nifty - strike price 25800 expiring on 24OCT2024
Delta for 25800 PE is -
Historical price for 25800 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 895.00, which was -96.65 lower than the previous day. The implied volatity was -, the open interest changed by -3350 which decreased total open position to 109150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 991.65, which was 190.65 higher than the previous day. The implied volatity was -, the open interest changed by 84200 which increased total open position to 112500
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 801, which was 89.10 higher than the previous day. The implied volatity was -, the open interest changed by 10825 which increased total open position to 28300
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 711.9, which was 79.90 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 17475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 632, which was -183.10 lower than the previous day. The implied volatity was -, the open interest changed by -575 which decreased total open position to 14775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 815.1, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 15350
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 769.25, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 12475
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 800, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 755, which was -176.05 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 11250
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 931.05, which was 209.05 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 11325
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 722, which was 237.35 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 11500
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 484.65, which was 266.10 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 12375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 218.55, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 4475 which increased total open position to 12150
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 245, which was 97.30 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 7675
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 147.7, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8275
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 163.45, which was -60.40 lower than the previous day. The implied volatity was -, the open interest changed by 3425 which increased total open position to 7400
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 223.85, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3975
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 280.5, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3100
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 309, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1825
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 331.8, which was -329.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 3 Sept NIFTY was trading at 25274.95. The strike last trading price was 661.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1475
On 16 Aug NIFTY was trading at 24512.75. 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
On 14 Aug NIFTY was trading at 24142.35. The strike last trading price was 1372.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
