NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 26250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 1.40 | -1.05 | 6,57,700 | 11,325 | 1,01,450 | ||||
| 17 Oct | 24749.85 | 2.45 | -0.45 | 2,52,575 | 55,700 | 90,125 | ||||
| 16 Oct | 24971.30 | 2.9 | -1.20 | 63,875 | 15,750 | 34,425 | ||||
| 15 Oct | 25057.35 | 4.1 | -1.50 | 24,775 | 5,250 | 18,675 | ||||
| 14 Oct | 25127.95 | 5.6 | -0.65 | 9,950 | 2,175 | 13,425 | ||||
| 11 Oct | 24964.25 | 6.25 | -5.70 | 16,700 | 1,575 | 11,250 | ||||
| 10 Oct | 24998.45 | 11.95 | -2.00 | 9,450 | 2,400 | 9,675 | ||||
| 9 Oct | 24981.95 | 13.95 | -4.95 | 3,575 | 1,350 | 7,275 | ||||
| 8 Oct | 25013.15 | 18.9 | -5.20 | 925 | -100 | 5,925 | ||||
| 7 Oct | 24795.75 | 24.1 | -3.85 | 4,200 | 850 | 6,025 | ||||
| 4 Oct | 25014.60 | 27.95 | -21.30 | 12,475 | 2,625 | 5,175 | ||||
| 3 Oct | 25250.10 | 49.25 | -85.75 | 5,700 | 1,200 | 2,550 | ||||
|
|
||||||||||
| 1 Oct | 25796.90 | 135 | -49.80 | 1,175 | -175 | 1,350 | ||||
| 30 Sept | 25810.85 | 184.8 | -152.75 | 1,800 | 550 | 1,525 | ||||
| 27 Sept | 26178.95 | 337.55 | 43.45 | 1,950 | 925 | 975 | ||||
| 26 Sept | 26216.05 | 294.1 | 35.65 | 225 | 50 | 50 | ||||
| 25 Sept | 26004.15 | 258.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 258.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 258.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 258.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 26250 expiring on 24OCT2024
Delta for 26250 CE is -
Historical price for 26250 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1.40, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 101450
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 55700 which increased total open position to 90125
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 34425
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 4.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 18675
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 5.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 13425
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 6.25, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 11250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 11.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9675
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 13.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 7275
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 18.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5925
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 24.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 6025
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 27.95, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5175
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 49.25, which was -85.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2550
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 135, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1350
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 184.8, which was -152.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1525
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 337.55, which was 43.45 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 294.1, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 258.45, 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 258.45, 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 258.45, 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 258.45, 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 26250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 1358.30 | -82.70 | 800 | 1,125 | 4,100 |
| 17 Oct | 24749.85 | 1441 | 241.00 | 2,800 | 2,975 | 2,975 |
| 16 Oct | 24971.30 | 1200 | 0.00 | 0 | -25 | 0 |
| 15 Oct | 25057.35 | 1200 | 111.00 | 25 | -25 | 1,575 |
| 14 Oct | 25127.95 | 1089 | -62.95 | 50 | 1,600 | 1,600 |
| 11 Oct | 24964.25 | 1151.95 | 0.00 | 0 | -25 | 0 |
| 10 Oct | 24998.45 | 1151.95 | 0.00 | 0 | -25 | 0 |
| 9 Oct | 24981.95 | 1151.95 | 0.00 | 0 | -25 | 0 |
| 8 Oct | 25013.15 | 1151.95 | 0.00 | 0 | -25 | 0 |
| 7 Oct | 24795.75 | 1151.95 | 0.00 | 0 | -25 | 0 |
| 4 Oct | 25014.60 | 1151.95 | 524.60 | 75 | -25 | 1,575 |
| 3 Oct | 25250.10 | 627.35 | 150.05 | 100 | 25 | 1,600 |
| 1 Oct | 25796.90 | 477.3 | -4.45 | 175 | -25 | 1,575 |
| 30 Sept | 25810.85 | 481.75 | 186.80 | 2,100 | 650 | 1,600 |
| 27 Sept | 26178.95 | 294.95 | -614.60 | 5,050 | 950 | 950 |
| 26 Sept | 26216.05 | 909.55 | 909.55 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 0 | 0.00 | 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 26250 expiring on 24OCT2024
Delta for 26250 PE is -
Historical price for 26250 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1358.30, which was -82.70 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1441, which was 241.00 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1200, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1200, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1575
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1089, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1151.95, 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 1151.95, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1151.95, 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 1151.95, 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 1151.95, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1151.95, which was 524.60 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1575
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 627.35, which was 150.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1600
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 477.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 481.75, which was 186.80 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 1600
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 294.95, which was -614.60 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 909.55, which was 909.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. 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 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
