NIFTY
Nifty
Historical option data for NIFTY
04 Oct 2024 04:11 PM IST
| NIFTY 26800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 4 Oct | 25014.60 | 2.2 | -1.10 | 1,21,43,325 | 8,10,600 | 25,98,775 | ||||
| 3 Oct | 25250.10 | 3.3 | -1.40 | 55,40,700 | 12,02,850 | 17,88,175 | ||||
| 1 Oct | 25796.90 | 4.7 | -8.60 | 19,52,200 | 1,50,650 | 5,85,325 | ||||
| 30 Sept | 25810.85 | 13.3 | -21.00 | 16,96,550 | -29,550 | 4,34,675 | ||||
| 27 Sept | 26178.95 | 34.3 | 8.15 | 15,42,650 | 3,58,525 | 4,64,225 | ||||
| 26 Sept | 26216.05 | 26.15 | 3.65 | 4,88,525 | 63,350 | 1,05,700 | ||||
| 25 Sept | 26004.15 | 22.5 | -6.30 | 86,350 | 33,900 | 42,350 | ||||
| 24 Sept | 25940.40 | 28.8 | -59.75 | 20,675 | 8,450 | 8,450 | ||||
| 23 Sept | 25939.05 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 25415.80 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 25377.55 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 25418.55 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 25383.75 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 25388.90 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 24918.45 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 88.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 88.55 | 0 | 0 | 0 | |||||
For Nifty - strike price 26800 expiring on 10OCT2024
Delta for 26800 CE is -
Historical price for 26800 CE is as follows
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 810600 which increased total open position to 2598775
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1202850 which increased total open position to 1788175
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 4.7, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 150650 which increased total open position to 585325
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 13.3, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -29550 which decreased total open position to 434675
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 34.3, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 358525 which increased total open position to 464225
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 26.15, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 105700
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 22.5, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 42350
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 28.8, which was -59.75 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 8450
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 88.55, 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 88.55, 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 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 88.55, 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 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 88.55, 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 Sept NIFTY was trading at 25418.55. The strike last trading price was 88.55, 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 Sept NIFTY was trading at 25383.75. The strike last trading price was 88.55, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 88.55, 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 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 88.55, 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 Sept NIFTY was trading at 24918.45. The strike last trading price was 88.55, 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 Sept NIFTY was trading at 25041.10. The strike last trading price was 88.55, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 88.55, 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 26800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 4 Oct | 25014.60 | 1308.4 | -145.00 | 250 | -200 | 11,725 |
| 3 Oct | 25250.10 | 1453.4 | 507.15 | 12,975 | 10,600 | 11,925 |
| 1 Oct | 25796.90 | 946.25 | 55.75 | 450 | 175 | 1,325 |
| 30 Sept | 25810.85 | 890.5 | 313.80 | 4,175 | -50 | 1,150 |
| 27 Sept | 26178.95 | 576.7 | -59.85 | 2,575 | 1,125 | 1,200 |
| 26 Sept | 26216.05 | 636.55 | -920.20 | 225 | 75 | 75 |
| 25 Sept | 26004.15 | 1556.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 1556.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 1556.75 | 1556.75 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 25415.80 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 25377.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 25418.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 25383.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 25388.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26800 expiring on 10OCT2024
Delta for 26800 PE is -
Historical price for 26800 PE is as follows
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1308.4, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1453.4, which was 507.15 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 11925
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 946.25, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1325
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 890.5, which was 313.80 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1150
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 576.7, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 636.55, which was -920.20 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1556.75, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1556.75, 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 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 1556.75, which was 1556.75 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 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 19 Sept NIFTY was trading at 25415.80. 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 18 Sept NIFTY was trading at 25377.55. 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 17 Sept NIFTY was trading at 25418.55. 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 16 Sept NIFTY was trading at 25383.75. 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 13 Sept NIFTY was trading at 25356.50. 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 12 Sept NIFTY was trading at 25388.90. 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 11 Sept NIFTY was trading at 24918.45. 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 10 Sept NIFTY was trading at 25041.10. 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 9 Sept NIFTY was trading at 24936.40. 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