NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 26850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 1.15 | -0.50 | 65,500 | -850 | 32,475 | ||||
| 17 Oct | 24749.85 | 1.65 | -0.40 | 1,26,900 | 25,875 | 33,325 | ||||
| 16 Oct | 24971.30 | 2.05 | -0.40 | 4,275 | 775 | 7,450 | ||||
| 15 Oct | 25057.35 | 2.45 | -0.65 | 2,400 | 325 | 6,675 | ||||
| 14 Oct | 25127.95 | 3.1 | -0.40 | 1,925 | 825 | 6,350 | ||||
| 11 Oct | 24964.25 | 3.5 | -12.45 | 5,850 | 5,525 | 5,525 | ||||
| 10 Oct | 24998.45 | 15.95 | 0.00 | 0 | 3,900 | 0 | ||||
| 9 Oct | 24981.95 | 15.95 | 0.00 | 0 | 3,900 | 0 | ||||
| 8 Oct | 25013.15 | 15.95 | 0.00 | 0 | 3,900 | 0 | ||||
| 7 Oct | 24795.75 | 15.95 | 0.00 | 0 | 3,900 | 0 | ||||
| 4 Oct | 25014.60 | 15.95 | 2.90 | 5,225 | 3,900 | 4,275 | ||||
| 3 Oct | 25250.10 | 13.05 | -25.50 | 75 | 375 | 375 | ||||
| 1 Oct | 25796.90 | 38.55 | 0.00 | 0 | 350 | 0 | ||||
| 30 Sept | 25810.85 | 38.55 | -86.90 | 375 | 350 | 350 | ||||
| 27 Sept | 26178.95 | 125.45 | 0.00 | 0 | 175 | 0 | ||||
| 26 Sept | 26216.05 | 125.45 | 0.00 | 0 | 175 | 0 | ||||
| 25 Sept | 26004.15 | 125.45 | 0.00 | 0 | 175 | 0 | ||||
|
|
||||||||||
| 24 Sept | 25940.40 | 125.45 | -83.80 | 125 | 175 | 175 | ||||
| 23 Sept | 25939.05 | 209.25 | 87.00 | 100 | 0 | 0 | ||||
| 20 Sept | 25790.95 | 122.25 | 0 | 0 | 0 | |||||
| 13 Aug | 24183.25 | - | - | 0 | 0 | 0 | ||||
For Nifty - strike price 26850 expiring on 24OCT2024
Delta for 26850 CE is -
Historical price for 26850 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 32475
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25875 which increased total open position to 33325
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 7450
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 6675
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6350
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.5, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 5525
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 15.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4275
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 13.05, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 38.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 38.55, which was -86.90 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 125.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 125.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 125.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 125.45, which was -83.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 209.25, which was 87.00 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 122.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug NIFTY was trading at 24183.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1369.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1369.15 | 1369.15 | 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 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24183.25 | 0.00 | 0 | 0 | 0 | |
For Nifty - strike price 26850 expiring on 24OCT2024
Delta for 26850 PE is -
Historical price for 26850 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, 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 1369.15, which was 1369.15 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 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 Aug NIFTY was trading at 24183.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
