NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 26200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 1.35 | -1.10 | 48,31,175 | 69,675 | 11,69,225 | ||||
| 17 Oct | 24749.85 | 2.45 | -0.40 | 32,67,200 | 5,06,150 | 10,99,550 | ||||
| 16 Oct | 24971.30 | 2.85 | -0.90 | 9,45,675 | 82,125 | 5,93,400 | ||||
| 15 Oct | 25057.35 | 3.75 | -2.80 | 8,77,375 | 80,675 | 5,11,275 | ||||
| 14 Oct | 25127.95 | 6.55 | -0.05 | 7,53,600 | 2,47,725 | 4,30,600 | ||||
| 11 Oct | 24964.25 | 6.6 | -5.10 | 3,78,850 | 77,500 | 1,82,875 | ||||
| 10 Oct | 24998.45 | 11.7 | -6.90 | 1,45,675 | 14,350 | 1,05,375 | ||||
| 9 Oct | 24981.95 | 18.6 | -5.60 | 1,39,850 | 9,225 | 91,025 | ||||
| 8 Oct | 25013.15 | 24.2 | 0.20 | 66,025 | 11,425 | 81,800 | ||||
| 7 Oct | 24795.75 | 24 | -7.75 | 77,800 | 14,525 | 70,375 | ||||
| 4 Oct | 25014.60 | 31.75 | -19.90 | 85,975 | 22,325 | 55,850 | ||||
| 3 Oct | 25250.10 | 51.65 | -114.35 | 71,500 | 19,675 | 33,525 | ||||
| 1 Oct | 25796.90 | 166 | -41.25 | 15,100 | 2,600 | 13,850 | ||||
| 30 Sept | 25810.85 | 207.25 | -165.70 | 15,450 | 5,750 | 11,250 | ||||
| 27 Sept | 26178.95 | 372.95 | 26.35 | 9,575 | 3,550 | 5,500 | ||||
| 26 Sept | 26216.05 | 346.6 | 59.50 | 3,550 | 900 | 1,950 | ||||
|
|
||||||||||
| 25 Sept | 26004.15 | 287.1 | -4.35 | 2,325 | 350 | 1,050 | ||||
| 24 Sept | 25940.40 | 291.45 | 17.80 | 3,200 | 700 | 700 | ||||
| 23 Sept | 25939.05 | 273.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 273.65 | 0 | 0 | 0 | |||||
For Nifty - strike price 26200 expiring on 24OCT2024
Delta for 26200 CE is -
Historical price for 26200 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 1.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 69675 which increased total open position to 1169225
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 506150 which increased total open position to 1099550
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 82125 which increased total open position to 593400
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 3.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 80675 which increased total open position to 511275
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 6.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 247725 which increased total open position to 430600
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 6.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 182875
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 11.7, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 105375
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 18.6, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 9225 which increased total open position to 91025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 24.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11425 which increased total open position to 81800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 24, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 70375
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 31.75, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 22325 which increased total open position to 55850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 51.65, which was -114.35 lower than the previous day. The implied volatity was -, the open interest changed by 19675 which increased total open position to 33525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 166, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13850
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 207.25, which was -165.70 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 11250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 372.95, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 5500
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 346.6, which was 59.50 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1950
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 287.1, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 291.45, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 273.65, 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 273.65, 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 26200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 1291.00 | -95.40 | 2,575 | 2,150 | 20,300 |
| 17 Oct | 24749.85 | 1386.4 | 229.40 | 12,850 | 11,550 | 18,150 |
| 16 Oct | 24971.30 | 1157 | 42.80 | 3,050 | 2,525 | 6,600 |
| 15 Oct | 25057.35 | 1114.2 | 100.65 | 1,950 | 1,675 | 4,075 |
| 14 Oct | 25127.95 | 1013.55 | 73.75 | 550 | 2,400 | 2,400 |
| 11 Oct | 24964.25 | 939.8 | 0.00 | 0 | 25 | 0 |
| 10 Oct | 24998.45 | 939.8 | -105.20 | 100 | 25 | 2,825 |
| 9 Oct | 24981.95 | 1045 | -43.95 | 25 | 25 | 2,800 |
| 8 Oct | 25013.15 | 1088.95 | -261.05 | 75 | -225 | 2,775 |
| 7 Oct | 24795.75 | 1350 | 294.85 | 500 | -50 | 3,000 |
| 4 Oct | 25014.60 | 1055.15 | 326.65 | 925 | 500 | 3,050 |
| 3 Oct | 25250.10 | 728.5 | 315.10 | 2,050 | 50 | 2,550 |
| 1 Oct | 25796.90 | 413.4 | -11.30 | 1,400 | -200 | 2,500 |
| 30 Sept | 25810.85 | 424.7 | 159.70 | 6,875 | -3,750 | 2,700 |
| 27 Sept | 26178.95 | 265 | -51.10 | 17,650 | 3,850 | 6,450 |
| 26 Sept | 26216.05 | 316.1 | -559.00 | 6,175 | 2,600 | 2,600 |
| 25 Sept | 26004.15 | 875.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 875.1 | 875.10 | 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 26200 expiring on 24OCT2024
Delta for 26200 PE is -
Historical price for 26200 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 1291.00, which was -95.40 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 20300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1386.4, which was 229.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 18150
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1157, which was 42.80 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 6600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1114.2, which was 100.65 higher than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 4075
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1013.55, which was 73.75 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 939.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 939.8, which was -105.20 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2825
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1045, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2800
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1088.95, which was -261.05 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2775
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1350, which was 294.85 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 3000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1055.15, which was 326.65 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3050
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 728.5, which was 315.10 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2550
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 413.4, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2500
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 424.7, which was 159.70 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 2700
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 265, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 6450
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 316.1, which was -559.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 875.1, 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 875.1, which was 875.10 higher 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
