NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:03 PM IST
| NIFTY 26600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.85 | 1.20 | -1.00 | 8,35,725 | 5,650 | 2,12,300 | ||||
| 17 Oct | 24749.85 | 2.2 | 0.20 | 9,34,800 | 42,725 | 2,06,650 | ||||
| 16 Oct | 24971.30 | 2 | -0.20 | 3,06,400 | 7,275 | 1,63,925 | ||||
| 15 Oct | 25057.35 | 2.2 | -0.80 | 1,70,700 | 75,950 | 1,56,650 | ||||
| 14 Oct | 25127.95 | 3 | -0.70 | 41,100 | 4,200 | 80,700 | ||||
| 11 Oct | 24964.25 | 3.7 | -3.00 | 1,30,950 | 42,575 | 76,500 | ||||
| 10 Oct | 24998.45 | 6.7 | -1.40 | 29,450 | -7,725 | 33,925 | ||||
| 9 Oct | 24981.95 | 8.1 | -3.85 | 54,425 | 7,850 | 41,650 | ||||
| 8 Oct | 25013.15 | 11.95 | -1.95 | 8,075 | 125 | 33,800 | ||||
| 7 Oct | 24795.75 | 13.9 | -1.05 | 44,100 | 1,525 | 33,675 | ||||
| 4 Oct | 25014.60 | 14.95 | -2.20 | 31,525 | -8,375 | 32,150 | ||||
| 3 Oct | 25250.10 | 17.15 | -38.50 | 54,050 | 29,800 | 40,525 | ||||
| 1 Oct | 25796.90 | 55.65 | -22.45 | 8,675 | 4,850 | 10,725 | ||||
| 30 Sept | 25810.85 | 78.1 | -86.90 | 8,475 | 5,350 | 5,875 | ||||
|
|
||||||||||
| 27 Sept | 26178.95 | 165 | -4.45 | 2,125 | 525 | 525 | ||||
| 26 Sept | 26216.05 | 169.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 169.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 169.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 169.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 169.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 26600 expiring on 24OCT2024
Delta for 26600 CE is -
Historical price for 26600 CE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1.20, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 212300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 42725 which increased total open position to 206650
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7275 which increased total open position to 163925
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 75950 which increased total open position to 156650
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 80700
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 42575 which increased total open position to 76500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 6.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -7725 which decreased total open position to 33925
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 8.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 7850 which increased total open position to 41650
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 11.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 33800
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 13.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 33675
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 14.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -8375 which decreased total open position to 32150
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 17.15, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 29800 which increased total open position to 40525
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 55.65, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 10725
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 78.1, which was -86.90 lower than the previous day. The implied volatity was -, the open interest changed by 5350 which increased total open position to 5875
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 165, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 169.45, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 169.45, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 169.45, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 169.45, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 169.45, 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 26600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.85 | 1784.00 | 0.00 | 0 | 1,850 | 0 |
| 17 Oct | 24749.85 | 1784 | 414.00 | 1,950 | 1,850 | 1,850 |
| 16 Oct | 24971.30 | 1370 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1370 | 201.90 | 25 | 0 | 0 |
| 14 Oct | 25127.95 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1168.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1168.1 | 1168.10 | 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 26600 expiring on 24OCT2024
Delta for 26600 PE is -
Historical price for 26600 PE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1784.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 0
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1784, which was 414.00 higher than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 1850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1370, 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 1370, which was 201.90 higher 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 1168.1, 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 1168.1, 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 1168.1, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1168.1, 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 1168.1, 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 1168.1, 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 1168.1, which was 1168.10 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
