NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 26500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24862.85 | 1.15 | -0.95 | 66,66,725 | -2,43,650 | 26,32,225 | ||||
| 17 Oct | 24749.85 | 2.1 | -0.10 | 68,67,050 | 22,95,350 | 28,75,875 | ||||
| 16 Oct | 24971.30 | 2.2 | -0.35 | 8,58,400 | 3,14,075 | 5,80,525 | ||||
| 15 Oct | 25057.35 | 2.55 | -1.45 | 4,07,575 | 51,675 | 2,66,450 | ||||
| 14 Oct | 25127.95 | 4 | -1.15 | 5,25,025 | 24,375 | 2,14,775 | ||||
| 11 Oct | 24964.25 | 5.15 | -1.90 | 4,10,750 | 24,450 | 1,90,400 | ||||
| 10 Oct | 24998.45 | 7.05 | -2.15 | 1,89,800 | 31,100 | 1,65,950 | ||||
| 9 Oct | 24981.95 | 9.2 | -6.80 | 1,36,850 | 18,700 | 1,34,850 | ||||
| 8 Oct | 25013.15 | 16 | 0.45 | 85,100 | -27,500 | 1,16,150 | ||||
| 7 Oct | 24795.75 | 15.55 | -3.45 | 2,06,325 | 15,975 | 1,43,650 | ||||
| 4 Oct | 25014.60 | 19 | -5.90 | 1,96,725 | 30,975 | 1,27,675 | ||||
| 3 Oct | 25250.10 | 24.9 | -48.15 | 1,57,025 | 38,550 | 96,700 | ||||
| 1 Oct | 25796.90 | 73.05 | -19.40 | 57,650 | 20,300 | 58,150 | ||||
| 30 Sept | 25810.85 | 92.45 | -112.55 | 58,925 | 14,925 | 37,850 | ||||
|
|
||||||||||
| 27 Sept | 26178.95 | 205 | 15.50 | 24,775 | 5,425 | 22,925 | ||||
| 26 Sept | 26216.05 | 189.5 | 27.35 | 29,225 | 9,075 | 17,500 | ||||
| 25 Sept | 26004.15 | 162.15 | -7.35 | 6,575 | 4,225 | 8,425 | ||||
| 24 Sept | 25940.40 | 169.5 | 1.40 | 7,500 | 2,475 | 4,200 | ||||
| 23 Sept | 25939.05 | 168.1 | 65.55 | 7,625 | 1,275 | 1,725 | ||||
| 20 Sept | 25790.95 | 102.55 | 1,250 | 450 | 450 | |||||
For Nifty - strike price 26500 expiring on 24OCT2024
Delta for 26500 CE is -
Historical price for 26500 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -243650 which decreased total open position to 2632225
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2295350 which increased total open position to 2875875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 314075 which increased total open position to 580525
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 51675 which increased total open position to 266450
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 214775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 5.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 190400
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 31100 which increased total open position to 165950
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 9.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 134850
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 16, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 116150
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 15.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 15975 which increased total open position to 143650
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 19, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 30975 which increased total open position to 127675
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 24.9, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 96700
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 73.05, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 58150
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 92.45, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 14925 which increased total open position to 37850
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 205, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 22925
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 189.5, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 17500
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 162.15, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 4225 which increased total open position to 8425
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 169.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 4200
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 168.1, which was 65.55 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1725
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 102.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
| NIFTY 26500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24862.85 | 1580.05 | -104.85 | 1,075 | 1,050 | 25,050 |
| 17 Oct | 24749.85 | 1684.9 | 190.90 | 18,700 | 17,950 | 24,000 |
| 16 Oct | 24971.30 | 1494 | 93.75 | 750 | 725 | 6,050 |
| 15 Oct | 25057.35 | 1400.25 | 83.30 | 5,275 | 5,250 | 5,325 |
| 14 Oct | 25127.95 | 1316.95 | -78.25 | 50 | 75 | 75 |
| 11 Oct | 24964.25 | 1395.2 | 0.00 | 0 | 25 | 0 |
| 10 Oct | 24998.45 | 1395.2 | 75.20 | 25 | 25 | 50 |
| 9 Oct | 24981.95 | 1320 | -120.00 | 75 | -150 | 25 |
| 8 Oct | 25013.15 | 1440 | 659.50 | 325 | 175 | 175 |
| 7 Oct | 24795.75 | 780.5 | 0.00 | 0 | 25 | 0 |
| 4 Oct | 25014.60 | 780.5 | 0.00 | 0 | 25 | 0 |
| 3 Oct | 25250.10 | 780.5 | -311.90 | 50 | 25 | 25 |
| 1 Oct | 25796.90 | 1092.4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 1092.4 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 1092.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 1092.4 | 1092.40 | 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 26500 expiring on 24OCT2024
Delta for 26500 PE is -
Historical price for 26500 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1580.05, which was -104.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 25050
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1684.9, which was 190.90 higher than the previous day. The implied volatity was -, the open interest changed by 17950 which increased total open position to 24000
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1494, which was 93.75 higher than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 6050
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1400.25, which was 83.30 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1316.95, which was -78.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1395.2, 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 1395.2, which was 75.20 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1320, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 25
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1440, which was 659.50 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 780.5, 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 780.5, 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 780.5, which was -311.90 lower 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 1092.4, 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 1092.4, 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 1092.4, 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 1092.4, which was 1092.40 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
