NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:03 PM IST
| NIFTY 26400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.85 | 1.30 | -0.70 | 19,61,375 | -1,16,425 | 3,87,550 | ||||
| 17 Oct | 24749.85 | 2 | 0.00 | 17,04,850 | 3,07,925 | 5,03,975 | ||||
| 16 Oct | 24971.30 | 2 | -0.35 | 5,09,350 | 70,400 | 1,96,050 | ||||
| 15 Oct | 25057.35 | 2.35 | -1.30 | 2,25,625 | 34,175 | 1,25,650 | ||||
| 14 Oct | 25127.95 | 3.65 | -1.05 | 2,89,350 | 29,850 | 91,475 | ||||
| 11 Oct | 24964.25 | 4.7 | -2.60 | 1,59,675 | 25,450 | 61,625 | ||||
| 10 Oct | 24998.45 | 7.3 | -3.75 | 18,850 | 4,300 | 36,175 | ||||
| 9 Oct | 24981.95 | 11.05 | -3.65 | 22,400 | 5,275 | 31,875 | ||||
| 8 Oct | 25013.15 | 14.7 | -3.80 | 16,225 | 600 | 26,600 | ||||
|
|
||||||||||
| 7 Oct | 24795.75 | 18.5 | -1.55 | 55,850 | -3,300 | 26,000 | ||||
| 4 Oct | 25014.60 | 20.05 | -12.95 | 32,225 | 9,925 | 29,300 | ||||
| 3 Oct | 25250.10 | 33 | -65.80 | 42,550 | 13,925 | 19,375 | ||||
| 1 Oct | 25796.90 | 98.8 | -21.35 | 8,700 | 1,450 | 5,450 | ||||
| 30 Sept | 25810.85 | 120.15 | -143.45 | 9,775 | 2,900 | 4,000 | ||||
| 27 Sept | 26178.95 | 263.6 | 31.90 | 2,300 | 325 | 1,100 | ||||
| 26 Sept | 26216.05 | 231.7 | 15.10 | 950 | 775 | 775 | ||||
| 25 Sept | 26004.15 | 216.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 216.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 216.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 216.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 26400 expiring on 24OCT2024
Delta for 26400 CE is -
Historical price for 26400 CE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1.30, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -116425 which decreased total open position to 387550
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 307925 which increased total open position to 503975
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 196050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 34175 which increased total open position to 125650
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 29850 which increased total open position to 91475
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 4.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 25450 which increased total open position to 61625
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 36175
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 11.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 31875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 14.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 26600
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 18.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 26000
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 20.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 9925 which increased total open position to 29300
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 33, which was -65.80 lower than the previous day. The implied volatity was -, the open interest changed by 13925 which increased total open position to 19375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 98.8, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 5450
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 120.15, which was -143.45 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 4000
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 263.6, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1100
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 231.7, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 216.6, 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 216.6, 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 216.6, 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 216.6, 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 26400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.85 | 1652.35 | 66.60 | 75 | 50 | 4,700 |
| 17 Oct | 24749.85 | 1585.75 | 285.75 | 4,475 | 4,650 | 4,650 |
| 16 Oct | 24971.30 | 1300 | 0.00 | 0 | 50 | 0 |
| 15 Oct | 25057.35 | 1300 | 0.00 | 0 | 50 | 0 |
| 14 Oct | 25127.95 | 1300 | 0.00 | 0 | 50 | 0 |
| 11 Oct | 24964.25 | 1300 | 0.00 | 0 | 50 | 0 |
| 10 Oct | 24998.45 | 1300 | -26.65 | 525 | 50 | 75 |
| 9 Oct | 24981.95 | 1326.65 | 615.80 | 50 | 25 | 25 |
| 8 Oct | 25013.15 | 710.85 | 0.00 | 0 | 25 | 0 |
| 7 Oct | 24795.75 | 710.85 | 0.00 | 0 | 25 | 0 |
| 4 Oct | 25014.60 | 710.85 | 0.00 | 0 | 25 | 0 |
| 3 Oct | 25250.10 | 710.85 | 50.80 | 25 | 25 | 25 |
| 1 Oct | 25796.90 | 660.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 660.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 660.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 660.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 660.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 660.05 | 660.05 | 25 | 0 | 0 |
| 23 Sept | 25939.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26400 expiring on 24OCT2024
Delta for 26400 PE is -
Historical price for 26400 PE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1652.35, which was 66.60 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 4700
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1585.75, which was 285.75 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 4650
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1300, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1326.65, which was 615.80 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 710.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 710.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 710.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 710.85, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 660.05, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 660.05, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 660.05, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 660.05, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 660.05, 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 660.05, which was 660.05 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
