NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 26100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 1.45 | -0.95 | 32,33,400 | -1,90,275 | 8,37,650 | ||||
| 17 Oct | 24749.85 | 2.4 | -0.95 | 32,47,450 | 5,73,725 | 10,27,925 | ||||
| 16 Oct | 24971.30 | 3.35 | -0.85 | 11,01,075 | 1,73,625 | 4,54,200 | ||||
| 15 Oct | 25057.35 | 4.2 | -2.40 | 8,71,925 | 99,125 | 2,80,575 | ||||
| 14 Oct | 25127.95 | 6.6 | -1.00 | 3,92,700 | 1,08,950 | 1,81,450 | ||||
|
|
||||||||||
| 11 Oct | 24964.25 | 7.6 | -6.50 | 3,16,875 | 4,050 | 72,500 | ||||
| 10 Oct | 24998.45 | 14.1 | -4.95 | 1,23,575 | 33,850 | 68,450 | ||||
| 9 Oct | 24981.95 | 19.05 | -13.85 | 58,100 | 5,700 | 34,600 | ||||
| 8 Oct | 25013.15 | 32.9 | -0.80 | 34,825 | 6,025 | 28,900 | ||||
| 7 Oct | 24795.75 | 33.7 | -1.90 | 21,800 | 3,075 | 22,875 | ||||
| 4 Oct | 25014.60 | 35.6 | -32.15 | 45,650 | 10,625 | 19,800 | ||||
| 3 Oct | 25250.10 | 67.75 | -135.60 | 18,250 | 550 | 9,175 | ||||
| 1 Oct | 25796.90 | 203.35 | -39.65 | 7,625 | 1,225 | 8,625 | ||||
| 30 Sept | 25810.85 | 243 | -190.65 | 8,000 | 2,225 | 7,400 | ||||
| 27 Sept | 26178.95 | 433.65 | 26.00 | 3,575 | 400 | 5,175 | ||||
| 26 Sept | 26216.05 | 407.65 | 70.85 | 9,525 | 3,225 | 4,775 | ||||
| 25 Sept | 26004.15 | 336.8 | -10.75 | 5,450 | 1,050 | 1,550 | ||||
| 24 Sept | 25940.40 | 347.55 | 7.55 | 750 | 225 | 500 | ||||
| 23 Sept | 25939.05 | 340 | 18.60 | 825 | 275 | 275 | ||||
| 20 Sept | 25790.95 | 321.4 | 50 | 0 | 0 | |||||
For Nifty - strike price 26100 expiring on 24OCT2024
Delta for 26100 CE is -
Historical price for 26100 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -190275 which decreased total open position to 837650
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 573725 which increased total open position to 1027925
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 173625 which increased total open position to 454200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 4.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 99125 which increased total open position to 280575
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 6.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 108950 which increased total open position to 181450
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 7.6, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 72500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 14.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 33850 which increased total open position to 68450
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 19.05, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 34600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 32.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6025 which increased total open position to 28900
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 33.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 22875
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 35.6, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 19800
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 67.75, which was -135.60 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9175
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 203.35, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 8625
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 243, which was -190.65 lower than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 7400
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 433.65, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5175
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 407.65, which was 70.85 higher than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 4775
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 336.8, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1550
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 347.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 500
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 340, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 321.4, 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 26100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 1168.75 | -122.25 | 2,425 | 900 | 29,075 |
| 17 Oct | 24749.85 | 1291 | 199.35 | 16,400 | 14,425 | 28,175 |
| 16 Oct | 24971.30 | 1091.65 | 54.65 | 16,525 | 11,600 | 13,750 |
| 15 Oct | 25057.35 | 1037 | 132.00 | 300 | -25 | 2,150 |
| 14 Oct | 25127.95 | 905 | -95.00 | 600 | 2,175 | 2,175 |
| 11 Oct | 24964.25 | 1000 | 0.00 | 0 | -25 | 0 |
| 10 Oct | 24998.45 | 1000 | 0.00 | 25 | -25 | 1,900 |
| 9 Oct | 24981.95 | 1000 | 0.00 | 25 | 1,925 | 1,925 |
| 8 Oct | 25013.15 | 1000 | 0.00 | 0 | -125 | 0 |
| 7 Oct | 24795.75 | 1000 | 91.00 | 50 | -125 | 1,925 |
| 4 Oct | 25014.60 | 909 | 271.55 | 375 | -175 | 2,050 |
| 3 Oct | 25250.10 | 637.45 | 278.65 | 1,300 | -450 | 2,225 |
| 1 Oct | 25796.90 | 358.8 | -3.70 | 2,300 | -800 | 2,675 |
| 30 Sept | 25810.85 | 362.5 | 127.55 | 7,175 | -2,775 | 3,475 |
| 27 Sept | 26178.95 | 234.95 | -28.65 | 2,700 | 575 | 6,250 |
| 26 Sept | 26216.05 | 263.6 | -77.00 | 8,900 | 5,400 | 5,675 |
| 25 Sept | 26004.15 | 340.6 | -55.00 | 250 | 125 | 275 |
| 24 Sept | 25940.40 | 395.6 | -42.40 | 50 | 50 | 150 |
| 23 Sept | 25939.05 | 438 | 438.00 | 225 | 100 | 100 |
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26100 expiring on 24OCT2024
Delta for 26100 PE is -
Historical price for 26100 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1168.75, which was -122.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 29075
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1291, which was 199.35 higher than the previous day. The implied volatity was -, the open interest changed by 14425 which increased total open position to 28175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1091.65, which was 54.65 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 13750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1037, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2150
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 905, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 2175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1900
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1000, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1925
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 909, which was 271.55 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2050
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 637.45, which was 278.65 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 2225
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 358.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 2675
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 362.5, which was 127.55 higher than the previous day. The implied volatity was -, the open interest changed by -2775 which decreased total open position to 3475
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 234.95, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 6250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 263.6, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 340.6, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 275
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 395.6, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 438, which was 438.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
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
