NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:02 PM IST
| NIFTY 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24866.55 | 1.65 | -1.35 | 2,05,34,600 | -45,650 | 58,85,150 | ||||
| 17 Oct | 24749.85 | 3 | -1.00 | 1,50,05,825 | 35,73,325 | 59,30,800 | ||||
|
|
||||||||||
| 16 Oct | 24971.30 | 4 | -1.55 | 36,41,200 | 9,62,100 | 23,57,475 | ||||
| 15 Oct | 25057.35 | 5.55 | -4.35 | 26,68,100 | 5,25,150 | 13,95,375 | ||||
| 14 Oct | 25127.95 | 9.9 | 0.35 | 23,21,050 | 2,91,000 | 8,70,225 | ||||
| 11 Oct | 24964.25 | 9.55 | -8.65 | 12,13,275 | 1,52,650 | 5,79,225 | ||||
| 10 Oct | 24998.45 | 18.2 | -7.80 | 6,88,825 | 1,18,800 | 4,26,575 | ||||
| 9 Oct | 24981.95 | 26 | -13.00 | 4,34,375 | 54,400 | 3,07,775 | ||||
| 8 Oct | 25013.15 | 39 | 5.00 | 2,62,900 | 39,725 | 2,53,375 | ||||
| 7 Oct | 24795.75 | 34 | -14.50 | 2,84,900 | 68,450 | 2,13,650 | ||||
| 4 Oct | 25014.60 | 48.5 | -36.05 | 3,80,625 | 64,525 | 1,45,200 | ||||
| 3 Oct | 25250.10 | 84.55 | -166.45 | 1,60,625 | 55,450 | 80,675 | ||||
| 1 Oct | 25796.90 | 251 | -43.00 | 34,200 | -250 | 25,225 | ||||
| 30 Sept | 25810.85 | 294 | -207.55 | 51,775 | 13,150 | 25,475 | ||||
| 27 Sept | 26178.95 | 501.55 | 43.70 | 12,150 | 1,825 | 12,325 | ||||
| 26 Sept | 26216.05 | 457.85 | 55.40 | 17,450 | 3,200 | 10,500 | ||||
| 25 Sept | 26004.15 | 402.45 | 0.15 | 10,350 | 1,525 | 7,300 | ||||
| 24 Sept | 25940.40 | 402.3 | 10.10 | 11,025 | 1,525 | 5,775 | ||||
| 23 Sept | 25939.05 | 392.2 | 82.45 | 9,400 | 2,900 | 4,250 | ||||
| 20 Sept | 25790.95 | 309.75 | 6,625 | 1,350 | 1,350 | |||||
For Nifty - strike price 26000 expiring on 24OCT2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -45650 which decreased total open position to 5885150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3573325 which increased total open position to 5930800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 962100 which increased total open position to 2357475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 5.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 525150 which increased total open position to 1395375
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 9.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 291000 which increased total open position to 870225
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 9.55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 152650 which increased total open position to 579225
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 18.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 426575
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 26, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 307775
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 39, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 253375
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 34, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 68450 which increased total open position to 213650
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 48.5, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 64525 which increased total open position to 145200
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 84.55, which was -166.45 lower than the previous day. The implied volatity was -, the open interest changed by 55450 which increased total open position to 80675
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 251, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 25225
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 294, which was -207.55 lower than the previous day. The implied volatity was -, the open interest changed by 13150 which increased total open position to 25475
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 501.55, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 12325
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 457.85, which was 55.40 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10500
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 402.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 7300
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 402.3, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 5775
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 392.2, which was 82.45 higher than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 4250
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 309.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
| NIFTY 26000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24866.55 | 1095.20 | -95.80 | 80,500 | -11,400 | 1,96,000 |
| 17 Oct | 24749.85 | 1191 | 192.30 | 1,64,750 | 1,28,500 | 2,07,400 |
| 16 Oct | 24971.30 | 998.7 | 90.60 | 38,750 | 13,575 | 78,900 |
| 15 Oct | 25057.35 | 908.1 | 88.25 | 31,350 | 12,300 | 65,325 |
| 14 Oct | 25127.95 | 819.85 | -178.10 | 35,300 | 15,550 | 53,025 |
| 11 Oct | 24964.25 | 997.95 | 47.95 | 31,325 | 17,800 | 37,475 |
| 10 Oct | 24998.45 | 950 | 10.40 | 2,100 | 875 | 19,675 |
| 9 Oct | 24981.95 | 939.6 | -61.45 | 6,100 | 2,100 | 18,800 |
| 8 Oct | 25013.15 | 1001.05 | -78.90 | 1,150 | -275 | 16,700 |
| 7 Oct | 24795.75 | 1079.95 | 200.05 | 11,525 | -2,250 | 16,975 |
| 4 Oct | 25014.60 | 879.9 | 249.90 | 12,725 | -150 | 19,225 |
| 3 Oct | 25250.10 | 630 | 327.00 | 31,400 | -2,550 | 19,375 |
| 1 Oct | 25796.90 | 303 | -22.00 | 16,325 | -725 | 21,925 |
| 30 Sept | 25810.85 | 325 | 130.50 | 58,325 | -9,600 | 22,650 |
| 27 Sept | 26178.95 | 194.5 | -30.50 | 24,775 | 6,800 | 32,250 |
| 26 Sept | 26216.05 | 225 | -73.15 | 44,925 | 14,425 | 25,450 |
| 25 Sept | 26004.15 | 298.15 | -53.85 | 10,700 | 1,425 | 11,025 |
| 24 Sept | 25940.40 | 352 | -26.10 | 18,625 | 6,850 | 9,600 |
| 23 Sept | 25939.05 | 378.1 | -45.90 | 7,625 | 2,625 | 2,750 |
| 20 Sept | 25790.95 | 424 | 275 | 125 | 125 | |
For Nifty - strike price 26000 expiring on 24OCT2024
Delta for 26000 PE is -
Historical price for 26000 PE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1095.20, which was -95.80 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 196000
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1191, which was 192.30 higher than the previous day. The implied volatity was -, the open interest changed by 128500 which increased total open position to 207400
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 998.7, which was 90.60 higher than the previous day. The implied volatity was -, the open interest changed by 13575 which increased total open position to 78900
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 908.1, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 65325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 819.85, which was -178.10 lower than the previous day. The implied volatity was -, the open interest changed by 15550 which increased total open position to 53025
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 997.95, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 37475
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 950, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 19675
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 939.6, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1001.05, which was -78.90 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 16700
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1079.95, which was 200.05 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 16975
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 879.9, which was 249.90 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 19225
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 630, which was 327.00 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 19375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 303, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -725 which decreased total open position to 21925
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 325, which was 130.50 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 22650
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 194.5, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 32250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 225, which was -73.15 lower than the previous day. The implied volatity was -, the open interest changed by 14425 which increased total open position to 25450
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 298.15, which was -53.85 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 11025
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 352, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 6850 which increased total open position to 9600
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 378.1, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2750
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 424, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
