NIFTY
Nifty
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
