NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:02 PM IST
| NIFTY 26800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24866.55 | 1.20 | -0.90 | 6,46,275 | -52,400 | 2,02,300 | ||||
| 17 Oct | 24749.85 | 2.1 | 0.45 | 5,97,175 | 2,09,375 | 2,54,700 | ||||
| 16 Oct | 24971.30 | 1.65 | -0.95 | 45,325 | 2,800 | 45,325 | ||||
| 15 Oct | 25057.35 | 2.6 | -0.40 | 18,300 | 1,300 | 42,525 | ||||
| 14 Oct | 25127.95 | 3 | -1.00 | 31,750 | 5,000 | 41,225 | ||||
| 11 Oct | 24964.25 | 4 | -1.60 | 30,125 | 275 | 36,225 | ||||
| 10 Oct | 24998.45 | 5.6 | -1.10 | 57,850 | -1,650 | 35,950 | ||||
| 9 Oct | 24981.95 | 6.7 | -2.25 | 56,400 | -1,700 | 37,600 | ||||
| 8 Oct | 25013.15 | 8.95 | -1.70 | 12,450 | -1,875 | 39,300 | ||||
| 7 Oct | 24795.75 | 10.65 | -1.15 | 27,950 | 5,275 | 41,175 | ||||
| 4 Oct | 25014.60 | 11.8 | -1.30 | 49,300 | 8,175 | 35,900 | ||||
| 3 Oct | 25250.10 | 13.1 | -14.60 | 37,200 | 9,825 | 27,725 | ||||
| 1 Oct | 25796.90 | 27.7 | -13.35 | 16,950 | 3,950 | 17,900 | ||||
|
|
||||||||||
| 30 Sept | 25810.85 | 41.05 | -63.30 | 18,925 | 8,975 | 13,950 | ||||
| 27 Sept | 26178.95 | 104.35 | 12.25 | 8,450 | 1,875 | 4,975 | ||||
| 26 Sept | 26216.05 | 92.1 | 15.90 | 12,425 | 1,875 | 3,100 | ||||
| 25 Sept | 26004.15 | 76.2 | -14.95 | 600 | 250 | 1,225 | ||||
| 24 Sept | 25940.40 | 91.15 | -39.60 | 5,175 | 975 | 975 | ||||
| 23 Sept | 25939.05 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 130.75 | 0 | 0 | 0 | |||||
For Nifty - strike price 26800 expiring on 24OCT2024
Delta for 26800 CE is -
Historical price for 26800 CE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1.20, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -52400 which decreased total open position to 202300
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 209375 which increased total open position to 254700
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 45325
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 42525
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 41225
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 36225
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 5.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 35950
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 6.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 37600
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 8.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 39300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 10.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 41175
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 11.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 8175 which increased total open position to 35900
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 13.1, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 27725
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 27.7, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 17900
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 41.05, which was -63.30 lower than the previous day. The implied volatity was -, the open interest changed by 8975 which increased total open position to 13950
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 104.35, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4975
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 92.1, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3100
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 76.2, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1225
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 91.15, which was -39.60 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 130.75, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 130.75, 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 |
| 18 Oct | 24866.55 | 1328.00 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1328 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1328 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1328 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1328 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1328 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1328 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1328 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1328 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1328 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1328 | 1328.00 | 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 26800 expiring on 24OCT2024
Delta for 26800 PE is -
Historical price for 26800 PE is as follows
On 18 Oct NIFTY was trading at 24866.55. The strike last trading price was 1328.00, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, 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 1328, which was 1328.00 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
