NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 26550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 1.25 | -0.90 | 3,88,100 | 40,875 | 92,050 | ||||
| 17 Oct | 24749.85 | 2.15 | -0.15 | 1,03,075 | 42,300 | 51,175 | ||||
| 16 Oct | 24971.30 | 2.3 | -0.20 | 6,950 | 2,750 | 8,875 | ||||
| 15 Oct | 25057.35 | 2.5 | -1.00 | 8,650 | 725 | 6,125 | ||||
| 14 Oct | 25127.95 | 3.5 | -1.25 | 1,900 | 750 | 5,400 | ||||
| 11 Oct | 24964.25 | 4.75 | -2.70 | 2,850 | 350 | 4,650 | ||||
| 10 Oct | 24998.45 | 7.45 | -7.50 | 1,050 | 200 | 4,300 | ||||
| 9 Oct | 24981.95 | 14.95 | 2.95 | 3,550 | 775 | 4,100 | ||||
| 8 Oct | 25013.15 | 12 | -5.00 | 750 | -550 | 3,325 | ||||
| 7 Oct | 24795.75 | 17 | 0.65 | 8,325 | 0 | 3,875 | ||||
| 4 Oct | 25014.60 | 16.35 | -11.50 | 1,375 | 25 | 3,875 | ||||
| 3 Oct | 25250.10 | 27.85 | -44.40 | 875 | 525 | 3,850 | ||||
| 1 Oct | 25796.90 | 72.25 | -11.15 | 275 | 825 | 3,325 | ||||
| 30 Sept | 25810.85 | 83.4 | -109.80 | 3,800 | 2,275 | 2,500 | ||||
| 27 Sept | 26178.95 | 193.2 | -128.65 | 2,025 | 225 | 225 | ||||
| 26 Sept | 26216.05 | 321.85 | 0.00 | 0 | 25 | 0 | ||||
| 25 Sept | 26004.15 | 321.85 | 0.00 | 0 | 25 | 0 | ||||
| 24 Sept | 25940.40 | 321.85 | 25.95 | 25 | 25 | 25 | ||||
| 23 Sept | 25939.05 | 295.9 | 115.45 | 25 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 25790.95 | 180.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 26550 expiring on 24OCT2024
Delta for 26550 CE is -
Historical price for 26550 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 40875 which increased total open position to 92050
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 51175
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 8875
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 6125
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5400
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 4.75, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4650
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 7.45, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4300
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 14.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 4100
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 12, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3325
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 17, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3875
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 16.35, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 3875
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 27.85, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 3850
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 72.25, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3325
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 83.4, which was -109.80 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 2500
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 193.2, which was -128.65 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 321.85, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 321.85, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 321.85, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 295.9, which was 115.45 higher 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 180.45, 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 26550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1444.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1444.75 | 315.30 | 25 | 0 | 0 |
| 9 Oct | 24981.95 | 1129.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1129.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1129.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1129.45 | 1129.45 | 0 | 0 | 0 |
| 3 Oct | 25250.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 25796.90 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 0 | 0.00 | 0 | 0 | 0 |
| 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 26550 expiring on 24OCT2024
Delta for 26550 PE is -
Historical price for 26550 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1444.75, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1444.75, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1444.75, 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 1444.75, 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 1444.75, 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 1444.75, 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 1444.75, which was 315.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1129.45, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1129.45, 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 1129.45, 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 1129.45, which was 1129.45 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 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 1 Oct NIFTY was trading at 25796.90. 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 30 Sept NIFTY was trading at 25810.85. 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 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
