`
[--[65.84.65.76]--]
NIFTY
Nifty

25014.6 -235.50 (-0.93%)

Back to Option Chain


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