NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:09 PM IST
| NIFTY 26050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.15 | 1.45 | -1.35 | 7,58,275 | -6,175 | 1,46,500 | ||||
| 17 Oct | 24749.85 | 2.8 | -1.20 | 4,21,000 | 68,350 | 1,52,675 | ||||
|
|
||||||||||
| 16 Oct | 24971.30 | 4 | -1.15 | 2,00,075 | 21,800 | 84,325 | ||||
| 15 Oct | 25057.35 | 5.15 | -2.10 | 2,04,900 | 18,550 | 62,525 | ||||
| 14 Oct | 25127.95 | 7.25 | -0.80 | 82,875 | 26,725 | 43,975 | ||||
| 11 Oct | 24964.25 | 8.05 | -7.70 | 33,850 | 12,100 | 17,250 | ||||
| 10 Oct | 24998.45 | 15.75 | -5.30 | 7,450 | 1,950 | 5,150 | ||||
| 9 Oct | 24981.95 | 21.05 | -11.65 | 1,000 | 575 | 3,200 | ||||
| 8 Oct | 25013.15 | 32.7 | -0.10 | 1,375 | 750 | 2,625 | ||||
| 7 Oct | 24795.75 | 32.8 | -15.45 | 6,950 | -3,500 | 1,875 | ||||
| 4 Oct | 25014.60 | 48.25 | -31.70 | 9,125 | 3,800 | 5,375 | ||||
| 3 Oct | 25250.10 | 79.95 | -154.20 | 5,950 | 1,175 | 1,575 | ||||
| 1 Oct | 25796.90 | 234.15 | -40.70 | 400 | 100 | 400 | ||||
| 30 Sept | 25810.85 | 274.85 | -181.95 | 950 | 300 | 300 | ||||
| 27 Sept | 26178.95 | 456.8 | 0.00 | 0 | 300 | 0 | ||||
| 26 Sept | 26216.05 | 456.8 | 77.80 | 1,275 | 300 | 350 | ||||
| 25 Sept | 26004.15 | 379 | 55.65 | 75 | 50 | 50 | ||||
| 24 Sept | 25940.40 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 323.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 26050 expiring on 24OCT2024
Delta for 26050 CE is -
Historical price for 26050 CE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 1.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -6175 which decreased total open position to 146500
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 68350 which increased total open position to 152675
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 84325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 5.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 62525
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 7.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 26725 which increased total open position to 43975
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 8.05, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 17250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 15.75, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 5150
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 21.05, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 3200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 32.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2625
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 32.8, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 1875
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 48.25, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 5375
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 79.95, which was -154.20 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 1575
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 234.15, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 274.85, which was -181.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 456.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 456.8, which was 77.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 350
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 379, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 323.35, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 323.35, 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 323.35, 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 26050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.15 | 1230.90 | 0.00 | 0 | 300 | 0 |
| 17 Oct | 24749.85 | 1230.9 | 230.90 | 1,375 | 300 | 5,000 |
| 16 Oct | 24971.30 | 1000 | 19.90 | 500 | 200 | 4,700 |
| 15 Oct | 25057.35 | 980.1 | 119.60 | 175 | 0 | 4,500 |
| 14 Oct | 25127.95 | 860.5 | -35.95 | 5,150 | 4,500 | 4,500 |
| 11 Oct | 24964.25 | 896.45 | 0.00 | 0 | 150 | 0 |
| 10 Oct | 24998.45 | 896.45 | -97.25 | 25 | 150 | 425 |
| 9 Oct | 24981.95 | 993.7 | 48.50 | 200 | 275 | 275 |
| 8 Oct | 25013.15 | 945.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 945.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 945.2 | 432.00 | 100 | 0 | 275 |
| 3 Oct | 25250.10 | 513.2 | 183.20 | 450 | -125 | 275 |
| 1 Oct | 25796.90 | 330 | -27.25 | 100 | 0 | 400 |
| 30 Sept | 25810.85 | 357.25 | 147.25 | 850 | -300 | 400 |
| 27 Sept | 26178.95 | 210 | -42.00 | 800 | -50 | 700 |
| 26 Sept | 26216.05 | 252 | -81.15 | 1,250 | 725 | 750 |
| 25 Sept | 26004.15 | 333.15 | -442.70 | 75 | 25 | 25 |
| 24 Sept | 25940.40 | 775.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 775.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 775.85 | 0 | 0 | 0 | |
For Nifty - strike price 26050 expiring on 24OCT2024
Delta for 26050 PE is -
Historical price for 26050 PE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 1230.90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1230.9, which was 230.90 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1000, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4700
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 980.1, which was 119.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 860.5, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 896.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 896.45, which was -97.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 425
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 993.7, which was 48.50 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 945.2, 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 945.2, 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 945.2, which was 432.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 513.2, which was 183.20 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 275
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 330, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 357.25, which was 147.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 210, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 700
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 252, which was -81.15 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 750
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 333.15, which was -442.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 775.85, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 775.85, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 775.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
