`
[--[65.84.65.76]--]
NIFTY
Nifty

24964.25 -34.20 (-0.14%)

Back to Option Chain


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