NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:03 PM IST
| NIFTY 26700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.85 | 1.20 | -0.80 | 4,31,825 | -46,675 | 1,37,600 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 2 | 0.25 | 7,39,075 | 1,55,800 | 1,84,275 | ||||
| 16 Oct | 24971.30 | 1.75 | -0.35 | 57,025 | 14,150 | 28,475 | ||||
| 15 Oct | 25057.35 | 2.1 | -0.75 | 10,500 | 5,950 | 14,325 | ||||
| 14 Oct | 25127.95 | 2.85 | -1.10 | 5,025 | 575 | 8,375 | ||||
| 11 Oct | 24964.25 | 3.95 | -2.15 | 9,775 | 700 | 7,800 | ||||
| 10 Oct | 24998.45 | 6.1 | -0.80 | 12,325 | 2,875 | 7,100 | ||||
| 9 Oct | 24981.95 | 6.9 | -4.30 | 8,750 | 2,550 | 4,225 | ||||
| 8 Oct | 25013.15 | 11.2 | -1.00 | 825 | -50 | 1,675 | ||||
| 7 Oct | 24795.75 | 12.2 | -136.90 | 2,475 | 1,725 | 1,725 | ||||
| 4 Oct | 25014.60 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 25250.10 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 25796.90 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 149.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 149.1 | 0 | 0 | 0 | |||||
For Nifty - strike price 26700 expiring on 24OCT2024
Delta for 26700 CE is -
Historical price for 26700 CE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1.20, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -46675 which decreased total open position to 137600
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 155800 which increased total open position to 184275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14150 which increased total open position to 28475
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 14325
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 8375
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7800
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 6.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 7100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 6.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4225
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 11.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1675
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 12.2, which was -136.90 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 1725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 149.1, 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 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 149.1, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 149.1, 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 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 149.1, 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 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 149.1, 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 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 149.1, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 149.1, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 149.1, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 149.1, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 149.1, 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 26700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.85 | 1810.00 | 562.95 | 50 | 0 | 0 |
| 17 Oct | 24749.85 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1247.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1247.05 | 1247.05 | 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 26700 expiring on 24OCT2024
Delta for 26700 PE is -
Historical price for 26700 PE is as follows
On 18 Oct NIFTY was trading at 24864.85. The strike last trading price was 1810.00, which was 562.95 higher 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 1247.05, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1247.05, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1247.05, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1247.05, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1247.05, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1247.05, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1247.05, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1247.05, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1247.05, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1247.05, which was 1247.05 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
