NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:03 PM IST
| NIFTY 26450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.85 | 1.35 | -0.80 | 4,98,350 | 51,150 | 1,01,150 | ||||
| 17 Oct | 24749.85 | 2.15 | -0.40 | 1,41,175 | 45,250 | 50,000 | ||||
| 16 Oct | 24971.30 | 2.55 | -0.05 | 3,825 | 725 | 4,750 | ||||
| 15 Oct | 25057.35 | 2.6 | -1.40 | 4,475 | 725 | 4,025 | ||||
| 14 Oct | 25127.95 | 4 | -1.35 | 8,275 | -2,400 | 3,300 | ||||
| 11 Oct | 24964.25 | 5.35 | -2.30 | 4,600 | 3,300 | 5,700 | ||||
| 10 Oct | 24998.45 | 7.65 | -3.55 | 2,000 | 1,225 | 2,400 | ||||
| 9 Oct | 24981.95 | 11.2 | -4.15 | 875 | 0 | 1,175 | ||||
| 8 Oct | 25013.15 | 15.35 | -3.15 | 450 | -75 | 1,175 | ||||
| 7 Oct | 24795.75 | 18.5 | -4.55 | 2,450 | 325 | 1,250 | ||||
|
|
||||||||||
| 4 Oct | 25014.60 | 23.05 | -163.95 | 1,225 | 925 | 925 | ||||
| 3 Oct | 25250.10 | 187 | 0.00 | 0 | 225 | 0 | ||||
| 1 Oct | 25796.90 | 187 | 0.00 | 0 | 225 | 0 | ||||
| 30 Sept | 25810.85 | 187 | -0.70 | 75 | 225 | 225 | ||||
| 27 Sept | 26178.95 | 187.7 | 0.00 | 0 | 200 | 0 | ||||
| 26 Sept | 26216.05 | 187.7 | 0.00 | 0 | 200 | 0 | ||||
| 25 Sept | 26004.15 | 187.7 | 0.00 | 0 | 200 | 0 | ||||
| 24 Sept | 25940.40 | 187.7 | 0.00 | 0 | 200 | 0 | ||||
| 23 Sept | 25939.05 | 187.7 | 0.00 | 0 | 200 | 0 | ||||
| 20 Sept | 25790.95 | 187.7 | 225 | 200 | 200 | |||||
For Nifty - strike price 26450 expiring on 24OCT2024
Delta for 26450 CE is -
Historical price for 26450 CE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 101150
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 45250 which increased total open position to 50000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 4750
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 4025
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 3300
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 5.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5700
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2400
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 11.2, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1175
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 18.5, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1250
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 23.05, which was -163.95 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 925
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 187, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 187.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 187.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| NIFTY 26450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.85 | 1346.10 | 0.00 | 0 | 25 | 0 |
| 17 Oct | 24749.85 | 1346.1 | 0.00 | 0 | 25 | 0 |
| 16 Oct | 24971.30 | 1346.1 | 0.00 | 0 | 25 | 0 |
| 15 Oct | 25057.35 | 1346.1 | 0.00 | 0 | 25 | 0 |
| 14 Oct | 25127.95 | 1346.1 | 0.00 | 0 | 25 | 0 |
| 11 Oct | 24964.25 | 1346.1 | 0.00 | 0 | 25 | 0 |
| 10 Oct | 24998.45 | 1346.1 | -29.55 | 25 | 25 | 25 |
| 9 Oct | 24981.95 | 1375.65 | 1.25 | 25 | 0 | 0 |
| 8 Oct | 25013.15 | 1374.4 | 0.00 | 0 | 50 | 0 |
| 7 Oct | 24795.75 | 1374.4 | 302.20 | 50 | 50 | 50 |
| 4 Oct | 25014.60 | 1072.2 | 531.35 | 50 | 0 | 0 |
| 3 Oct | 25250.10 | 540.85 | 0.00 | 50 | 0 | 0 |
| 1 Oct | 25796.90 | 540.85 | 0.00 | 50 | -25 | 0 |
| 30 Sept | 25810.85 | 540.85 | 540.85 | 50 | 25 | 25 |
| 27 Sept | 26178.95 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 0 | 0.00 | 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 26450 expiring on 24OCT2024
Delta for 26450 PE is -
Historical price for 26450 PE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1346.10, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1346.1, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1346.1, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1346.1, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1346.1, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1346.1, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1346.1, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1375.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1374.4, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1374.4, which was 302.20 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1072.2, which was 531.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 540.85, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 540.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 540.85, which was 540.85 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Sept NIFTY was trading at 26178.95. 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 26 Sept NIFTY was trading at 26216.05. 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 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
