NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:02 PM IST
| NIFTY 26300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24866.55 | 1.30 | -1.05 | 26,17,400 | -1,56,200 | 7,77,600 | ||||
| 17 Oct | 24749.85 | 2.35 | 0.05 | 26,79,225 | 5,97,000 | 9,33,800 | ||||
| 16 Oct | 24971.30 | 2.3 | -0.95 | 5,24,150 | 1,65,325 | 3,36,800 | ||||
| 15 Oct | 25057.35 | 3.25 | -2.00 | 4,27,150 | -12,700 | 1,71,475 | ||||
| 14 Oct | 25127.95 | 5.25 | -0.10 | 3,76,400 | 90,150 | 1,84,175 | ||||
| 11 Oct | 24964.25 | 5.35 | -4.20 | 2,68,425 | 675 | 94,025 | ||||
| 10 Oct | 24998.45 | 9.55 | -4.35 | 1,27,400 | 40,650 | 93,350 | ||||
| 9 Oct | 24981.95 | 13.9 | -8.35 | 83,150 | 6,350 | 52,700 | ||||
| 8 Oct | 25013.15 | 22.25 | -3.15 | 19,725 | 4,600 | 46,350 | ||||
| 7 Oct | 24795.75 | 25.4 | 0.25 | 42,050 | 7,025 | 41,750 | ||||
| 4 Oct | 25014.60 | 25.15 | -14.85 | 52,500 | 9,600 | 34,725 | ||||
| 3 Oct | 25250.10 | 40 | -85.40 | 58,200 | 17,975 | 25,125 | ||||
| 1 Oct | 25796.90 | 125.4 | -30.30 | 7,125 | 1,900 | 7,150 | ||||
| 30 Sept | 25810.85 | 155.7 | -158.60 | 11,275 | 3,025 | 5,250 | ||||
| 27 Sept | 26178.95 | 314.3 | 32.90 | 4,250 | 1,200 | 2,225 | ||||
| 26 Sept | 26216.05 | 281.4 | 46.30 | 1,850 | 625 | 1,025 | ||||
| 25 Sept | 26004.15 | 235.1 | -6.90 | 425 | 250 | 400 | ||||
| 24 Sept | 25940.40 | 242 | -0.60 | 75 | 0 | 150 | ||||
| 23 Sept | 25939.05 | 242.6 | 4.60 | 175 | 150 | 150 | ||||
|
|
||||||||||
| 20 Sept | 25790.95 | 238 | 25 | 0 | 0 | |||||
For Nifty - strike price 26300 expiring on 24OCT2024
Delta for 26300 CE is -
Historical price for 26300 CE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1.30, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -156200 which decreased total open position to 777600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 597000 which increased total open position to 933800
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 165325 which increased total open position to 336800
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 3.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -12700 which decreased total open position to 171475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 5.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 90150 which increased total open position to 184175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 5.35, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 94025
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 9.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 40650 which increased total open position to 93350
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 13.9, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 6350 which increased total open position to 52700
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 22.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 46350
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 25.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 7025 which increased total open position to 41750
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 25.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 34725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 40, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 17975 which increased total open position to 25125
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 125.4, which was -30.30 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 7150
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 155.7, which was -158.60 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 5250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 314.3, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2225
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 281.4, which was 46.30 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1025
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 235.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 400
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 242, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 242.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 238, 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 |
| 18 Oct | 24866.55 | 1409.00 | -76.00 | 100 | 975 | 6,975 |
| 17 Oct | 24749.85 | 1485 | 242.00 | 6,225 | 4,300 | 6,000 |
| 16 Oct | 24971.30 | 1243 | -5.00 | 225 | 200 | 1,700 |
| 15 Oct | 25057.35 | 1248 | 148.00 | 675 | 550 | 1,500 |
| 14 Oct | 25127.95 | 1100 | -213.60 | 25 | 0 | 950 |
| 11 Oct | 24964.25 | 1313.6 | 118.40 | 2,100 | -250 | 950 |
| 10 Oct | 24998.45 | 1195.2 | -32.60 | 75 | 0 | 1,200 |
| 9 Oct | 24981.95 | 1227.8 | 57.80 | 200 | 1,200 | 1,200 |
| 8 Oct | 25013.15 | 1170 | 0.00 | 0 | -150 | 0 |
| 7 Oct | 24795.75 | 1170 | 0.00 | 0 | -150 | 0 |
| 4 Oct | 25014.60 | 1170 | 384.50 | 225 | -150 | 1,275 |
| 3 Oct | 25250.10 | 785.5 | 306.85 | 150 | -25 | 1,425 |
| 1 Oct | 25796.90 | 478.65 | 0.80 | 2,050 | -25 | 1,450 |
| 30 Sept | 25810.85 | 477.85 | 172.85 | 4,375 | 475 | 1,475 |
| 27 Sept | 26178.95 | 305 | -639.60 | 2,350 | 1,000 | 1,000 |
| 26 Sept | 26216.05 | 944.6 | 944.60 | 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 26300 expiring on 24OCT2024
Delta for 26300 PE is -
Historical price for 26300 PE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1409.00, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 6975
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1485, which was 242.00 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 6000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1243, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1700
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1248, which was 148.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1500
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1100, which was -213.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 950
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1313.6, which was 118.40 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 950
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1195.2, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1227.8, which was 57.80 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1170, which was 384.50 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 785.5, which was 306.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1425
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 478.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 477.85, which was 172.85 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1475
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 305, which was -639.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 944.6, which was 944.60 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
