NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 26150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 1.50 | -1.15 | 9,52,400 | 43,775 | 1,48,950 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 2.65 | -0.55 | 2,58,075 | 43,525 | 1,05,175 | ||||
| 16 Oct | 24971.30 | 3.2 | -0.80 | 79,625 | 9,675 | 61,650 | ||||
| 15 Oct | 25057.35 | 4 | -2.40 | 1,22,225 | 29,750 | 51,975 | ||||
| 14 Oct | 25127.95 | 6.4 | -0.60 | 50,825 | 1,325 | 22,225 | ||||
| 11 Oct | 24964.25 | 7 | -6.50 | 43,975 | 10,050 | 20,900 | ||||
| 10 Oct | 24998.45 | 13.5 | -7.55 | 6,725 | 2,000 | 10,850 | ||||
| 9 Oct | 24981.95 | 21.05 | -11.80 | 5,150 | 2,800 | 8,850 | ||||
| 8 Oct | 25013.15 | 32.85 | -11.15 | 1,575 | 1,625 | 6,050 | ||||
| 7 Oct | 24795.75 | 44 | -2.00 | 1,025 | 150 | 4,425 | ||||
| 4 Oct | 25014.60 | 46 | -25.40 | 1,025 | 850 | 4,275 | ||||
| 3 Oct | 25250.10 | 71.4 | -114.60 | 2,225 | 1,500 | 3,425 | ||||
| 1 Oct | 25796.90 | 186 | -33.35 | 700 | 175 | 1,925 | ||||
| 30 Sept | 25810.85 | 219.35 | -194.55 | 3,000 | 1,425 | 1,750 | ||||
| 27 Sept | 26178.95 | 413.9 | 40.75 | 2,650 | 150 | 325 | ||||
| 26 Sept | 26216.05 | 373.15 | 83.60 | 325 | 175 | 175 | ||||
| 25 Sept | 26004.15 | 289.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 289.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 289.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 289.55 | 0 | 0 | 0 | |||||
For Nifty - strike price 26150 expiring on 24OCT2024
Delta for 26150 CE is -
Historical price for 26150 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1.50, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 43775 which increased total open position to 148950
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 43525 which increased total open position to 105175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 61650
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 51975
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 22225
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 7, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 20900
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 13.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10850
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 21.05, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 32.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 6050
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 44, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 46, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 71.4, which was -114.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 186, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1925
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 219.35, which was -194.55 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1750
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 413.9, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 325
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 373.15, which was 83.60 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 289.55, 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 289.55, 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 289.55, 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 289.55, 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 26150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 1403.65 | 66.05 | 2,200 | 1,525 | 3,900 |
| 17 Oct | 24749.85 | 1337.6 | 295.60 | 1,100 | 1,025 | 2,375 |
| 16 Oct | 24971.30 | 1042 | 2.00 | 700 | 600 | 1,350 |
| 15 Oct | 25057.35 | 1040 | 59.00 | 375 | 225 | 750 |
| 14 Oct | 25127.95 | 981 | -114.20 | 275 | 525 | 525 |
| 11 Oct | 24964.25 | 1095.2 | 0.00 | 0 | 475 | 0 |
| 10 Oct | 24998.45 | 1095.2 | -115.25 | 150 | 475 | 475 |
| 9 Oct | 24981.95 | 1210.45 | 0.00 | 0 | -25 | 0 |
| 8 Oct | 25013.15 | 1210.45 | 0.00 | 0 | -25 | 0 |
| 7 Oct | 24795.75 | 1210.45 | 179.80 | 25 | -25 | 425 |
| 4 Oct | 25014.60 | 1030.65 | 280.65 | 25 | 0 | 450 |
| 3 Oct | 25250.10 | 750 | 363.90 | 100 | -75 | 450 |
| 1 Oct | 25796.90 | 386.1 | -6.15 | 100 | -50 | 525 |
| 30 Sept | 25810.85 | 392.25 | 150.15 | 700 | -125 | 575 |
| 27 Sept | 26178.95 | 242.1 | -22.95 | 1,050 | 675 | 700 |
| 26 Sept | 26216.05 | 265.05 | -576.30 | 250 | 25 | 25 |
| 25 Sept | 26004.15 | 841.35 | 841.35 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 0 | 0.00 | 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 26150 expiring on 24OCT2024
Delta for 26150 PE is -
Historical price for 26150 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1403.65, which was 66.05 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 3900
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1337.6, which was 295.60 higher than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 2375
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1042, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1350
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1040, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 750
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 981, which was -114.20 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1095.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1095.2, which was -115.25 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1210.45, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1210.45, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1210.45, which was 179.80 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1030.65, which was 280.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 750, which was 363.90 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 450
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 386.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 525
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 392.25, which was 150.15 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 575
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 242.1, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 700
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 265.05, which was -576.30 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 841.35, which was 841.35 higher 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 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 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
