NIFTY
Nifty
Historical option data for NIFTY
11 Oct 2024 04:11 PM IST
| NIFTY 26300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 24964.25 | 1.85 | -0.70 | 57,17,800 | 9,65,800 | 19,61,575 | ||||
| 10 Oct | 24998.45 | 2.55 | -1.05 | 30,08,950 | 5,65,750 | 9,95,775 | ||||
| 9 Oct | 24981.95 | 3.6 | -5.05 | 9,61,750 | 2,10,475 | 4,30,025 | ||||
| 8 Oct | 25013.15 | 8.65 | -1.40 | 5,33,675 | 78,400 | 2,19,550 | ||||
| 7 Oct | 24795.75 | 10.05 | -3.45 | 5,46,025 | -2,625 | 1,41,150 | ||||
| 4 Oct | 25014.60 | 13.5 | -6.50 | 10,33,000 | -16,125 | 1,43,775 | ||||
| 3 Oct | 25250.10 | 20 | -62.90 | 5,43,325 | 77,325 | 1,59,900 | ||||
| 1 Oct | 25796.90 | 82.9 | -26.15 | 1,67,925 | 49,325 | 82,575 | ||||
| 30 Sept | 25810.85 | 109.05 | -140.30 | 56,800 | 9,050 | 33,250 | ||||
| 27 Sept | 26178.95 | 249.35 | 13.15 | 52,925 | 17,100 | 24,200 | ||||
| 26 Sept | 26216.05 | 236.2 | 44.80 | 11,075 | 1,375 | 7,100 | ||||
| 25 Sept | 26004.15 | 191.4 | 1.40 | 3,825 | 1,050 | 5,725 | ||||
| 24 Sept | 25940.40 | 190 | 7.00 | 4,025 | 600 | 4,675 | ||||
| 23 Sept | 25939.05 | 183 | 58.55 | 6,750 | 1,575 | 4,075 | ||||
|
|
||||||||||
| 20 Sept | 25790.95 | 124.45 | 56.70 | 13,600 | 425 | 2,500 | ||||
| 19 Sept | 25415.80 | 67.75 | 1.50 | 7,100 | 1,200 | 2,075 | ||||
| 18 Sept | 25377.55 | 66.25 | -169.70 | 1,175 | 875 | 875 | ||||
| 17 Sept | 25418.55 | 235.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 235.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 235.95 | 0 | 0 | 0 | |||||
For Nifty - strike price 26300 expiring on 17OCT2024
Delta for 26300 CE is -
Historical price for 26300 CE is as follows
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 965800 which increased total open position to 1961575
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 565750 which increased total open position to 995775
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 3.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 210475 which increased total open position to 430025
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 8.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 219550
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 10.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 141150
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 13.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -16125 which decreased total open position to 143775
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 20, which was -62.90 lower than the previous day. The implied volatity was -, the open interest changed by 77325 which increased total open position to 159900
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 82.9, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 49325 which increased total open position to 82575
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 109.05, which was -140.30 lower than the previous day. The implied volatity was -, the open interest changed by 9050 which increased total open position to 33250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 249.35, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 24200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 236.2, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 7100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 191.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5725
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 190, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4675
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 183, which was 58.55 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 4075
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 124.45, which was 56.70 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 2500
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 67.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2075
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 66.25, which was -169.70 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 235.95, 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 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 235.95, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 235.95, 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 26300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 24964.25 | 1329.8 | 74.80 | 4,975 | -1,375 | 31,450 |
| 10 Oct | 24998.45 | 1255 | -10.05 | 31,650 | 11,700 | 32,825 |
| 9 Oct | 24981.95 | 1265.05 | 0.00 | 3,825 | 1,900 | 21,125 |
| 8 Oct | 25013.15 | 1265.05 | -115.30 | 750 | -75 | 19,225 |
| 7 Oct | 24795.75 | 1380.35 | 191.30 | 2,650 | -550 | 19,300 |
| 4 Oct | 25014.60 | 1189.05 | 260.05 | 5,100 | -175 | 19,850 |
| 3 Oct | 25250.10 | 929 | 471.50 | 10,425 | -1,375 | 20,025 |
| 1 Oct | 25796.90 | 457.5 | 0.85 | 22,550 | 10,150 | 21,400 |
| 30 Sept | 25810.85 | 456.65 | 185.65 | 39,150 | -3,350 | 11,250 |
| 27 Sept | 26178.95 | 271 | -31.05 | 52,575 | 12,025 | 14,600 |
| 26 Sept | 26216.05 | 302.05 | -159.95 | 3,450 | 2,475 | 2,575 |
| 25 Sept | 26004.15 | 462 | -501.85 | 1,300 | 100 | 100 |
| 24 Sept | 25940.40 | 963.85 | 963.85 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 25415.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 25377.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 25418.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 25383.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26300 expiring on 17OCT2024
Delta for 26300 PE is -
Historical price for 26300 PE is as follows
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1329.8, which was 74.80 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 31450
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1255, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 32825
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1265.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 21125
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1265.05, which was -115.30 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 19225
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1380.35, which was 191.30 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 19300
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1189.05, which was 260.05 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 19850
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 929, which was 471.50 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 20025
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 457.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 21400
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 456.65, which was 185.65 higher than the previous day. The implied volatity was -, the open interest changed by -3350 which decreased total open position to 11250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 271, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 12025 which increased total open position to 14600
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 302.05, which was -159.95 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2575
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 462, which was -501.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 963.85, which was 963.85 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 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 19 Sept NIFTY was trading at 25415.80. 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 18 Sept NIFTY was trading at 25377.55. 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 17 Sept NIFTY was trading at 25418.55. 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 16 Sept NIFTY was trading at 25383.75. 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 13 Sept NIFTY was trading at 25356.50. 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