NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:05 PM IST
| NIFTY 26900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24856.15 | 1.15 | -1.15 | 3,81,925 | 15,400 | 1,19,275 | ||||
| 17 Oct | 24749.85 | 2.3 | 0.35 | 3,02,350 | 92,325 | 1,03,875 | ||||
| 16 Oct | 24971.30 | 1.95 | -0.35 | 3,200 | 850 | 11,550 | ||||
| 15 Oct | 25057.35 | 2.3 | -0.70 | 2,150 | 525 | 10,700 | ||||
| 14 Oct | 25127.95 | 3 | -1.45 | 2,275 | 925 | 10,175 | ||||
| 11 Oct | 24964.25 | 4.45 | -0.25 | 7,150 | -1,150 | 9,250 | ||||
| 10 Oct | 24998.45 | 4.7 | -0.65 | 18,150 | 4,700 | 10,400 | ||||
| 9 Oct | 24981.95 | 5.35 | -3.15 | 2,675 | 1,400 | 5,700 | ||||
| 8 Oct | 25013.15 | 8.5 | 0.15 | 2,500 | 575 | 4,300 | ||||
| 7 Oct | 24795.75 | 8.35 | -1.65 | 2,200 | 550 | 3,725 | ||||
| 4 Oct | 25014.60 | 10 | -0.40 | 6,900 | 50 | 3,175 | ||||
| 3 Oct | 25250.10 | 10.4 | -103.85 | 4,250 | 3,125 | 3,125 | ||||
| 1 Oct | 25796.90 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 25810.85 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 26178.95 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 114.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 25790.95 | 114.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 26900 expiring on 24OCT2024
Delta for 26900 CE is -
Historical price for 26900 CE is as follows
On 18 Oct NIFTY was trading at 24856.15. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 119275
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 92325 which increased total open position to 103875
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 11550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 10700
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 10175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 4.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 9250
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 10400
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 5.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5700
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 8.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 4300
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3725
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 10, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 3175
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 10.4, which was -103.85 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 114.25, 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 114.25, 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 114.25, 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 114.25, 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 114.25, 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 114.25, 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 114.25, 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 114.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 26900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24856.15 | 1410.80 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1410.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1410.8 | 1410.80 | 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 26900 expiring on 24OCT2024
Delta for 26900 PE is -
Historical price for 26900 PE is as follows
On 18 Oct NIFTY was trading at 24856.15. The strike last trading price was 1410.80, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, 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 1410.8, which was 1410.80 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
