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

24749.85 -221.45 (-0.89%)

Back to Option Chain


Historical option data for NIFTY

17 Oct 2024 04:11 PM IST
NIFTY 26350 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 24749.85 2.05 -0.50 1,70,525 44,000 64,375
16 Oct 24971.30 2.55 -0.65 23,850 7,525 20,375
15 Oct 25057.35 3.2 -1.05 10,300 2,250 12,850
14 Oct 25127.95 4.25 -1.45 15,825 3,325 10,600
11 Oct 24964.25 5.7 -3.10 7,225 -1,275 7,275
10 Oct 24998.45 8.8 -5.55 8,600 3,800 8,550
9 Oct 24981.95 14.35 4.50 2,625 1,650 4,750
8 Oct 25013.15 9.85 -17.50 25 250 3,100
7 Oct 24795.75 27.35 1.70 2,200 1,250 2,850
4 Oct 25014.60 25.65 -7.85 1,550 275 1,600
3 Oct 25250.10 33.5 -77.70 900 375 1,325
1 Oct 25796.90 111.2 -34.25 1,850 350 950
30 Sept 25810.85 145.45 -136.40 1,950 450 600
27 Sept 26178.95 281.85 -3.90 225 100 150
26 Sept 26216.05 285.75 55.80 75 50 50
25 Sept 26004.15 229.95 0.00 0 0 0
24 Sept 25940.40 229.95 0.00 0 0 0
23 Sept 25939.05 229.95 0.00 0 0 0
20 Sept 25790.95 229.95 156.30 0 0 0
5 Sept 25173.00 73.65 0 0 0


For Nifty - strike price 26350 expiring on 24OCT2024

Delta for 26350 CE is -

Historical price for 26350 CE is as follows

On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 64375


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 20375


On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 12850


On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 10600


On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 5.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 7275


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 8.8, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 8550


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 14.35, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4750


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 9.85, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3100


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 27.35, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2850


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 25.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1600


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 33.5, which was -77.70 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1325


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 111.2, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 950


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 145.45, which was -136.40 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 600


On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 281.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150


On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 285.75, which was 55.80 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 229.95, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 229.95, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 229.95, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 229.95, which was 156.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Sept NIFTY was trading at 25173.00. The strike last trading price was 73.65, 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 26350 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 24749.85 1534.8 286.95 2,025 2,050 2,050
16 Oct 24971.30 1247.85 0.00 0 0 0
15 Oct 25057.35 1247.85 0.00 0 0 0
14 Oct 25127.95 1247.85 0.00 0 0 0
11 Oct 24964.25 1247.85 0.00 0 0 0
10 Oct 24998.45 1247.85 218.70 25 0 375
9 Oct 24981.95 1029.15 42.90 250 375 375
8 Oct 25013.15 986.25 0.00 0 0 0
7 Oct 24795.75 986.25 0.00 0 0 0
4 Oct 25014.60 986.25 555.30 100 0 375
3 Oct 25250.10 430.95 0.00 0 0 375
1 Oct 25796.90 430.95 0.00 0 0 375
30 Sept 25810.85 430.95 -210.60 25 50 375
27 Sept 26178.95 641.55 31.60 50 50 325
26 Sept 26216.05 609.95 -350.05 75 25 275
25 Sept 26004.15 960 0.00 0 0 250
24 Sept 25940.40 960 0.00 0 250 250
23 Sept 25939.05 960 0.00 0 0 0
20 Sept 25790.95 960 250 0 0
5 Sept 25173.00 - - 0 0 0


For Nifty - strike price 26350 expiring on 24OCT2024

Delta for 26350 PE is -

Historical price for 26350 PE is as follows

On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1534.8, which was 286.95 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2050


On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1247.85, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1247.85, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1247.85, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1247.85, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1247.85, which was 218.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1029.15, which was 42.90 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 986.25, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 986.25, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 986.25, which was 555.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 430.95, 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 375


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 430.95, 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 375


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 430.95, which was -210.60 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 375


On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 641.55, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 325


On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 609.95, which was -350.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 275


On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 960, 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 250


On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 960, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250


On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 960, 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 960, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Sept NIFTY was trading at 25173.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0