NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 26950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 1.15 | -0.85 | 1,47,125 | 23,600 | 50,100 | ||||
| 17 Oct | 24749.85 | 2 | 0.00 | 52,025 | 19,950 | 26,500 | ||||
| 16 Oct | 24971.30 | 2 | 0.00 | 4,300 | 2,300 | 6,550 | ||||
| 15 Oct | 25057.35 | 2 | -0.70 | 1,475 | 325 | 4,250 | ||||
| 14 Oct | 25127.95 | 2.7 | -0.90 | 2,425 | 1,275 | 3,925 | ||||
| 11 Oct | 24964.25 | 3.6 | -0.85 | 1,725 | 200 | 2,650 | ||||
| 10 Oct | 24998.45 | 4.45 | -1.30 | 1,600 | 100 | 2,450 | ||||
| 9 Oct | 24981.95 | 5.75 | -2.25 | 225 | 150 | 2,350 | ||||
| 8 Oct | 25013.15 | 8 | -0.15 | 150 | -75 | 2,200 | ||||
| 7 Oct | 24795.75 | 8.15 | -2.80 | 200 | 250 | 2,275 | ||||
| 4 Oct | 25014.60 | 10.95 | -2.05 | 725 | -75 | 2,025 | ||||
| 3 Oct | 25250.10 | 13 | -16.20 | 350 | 2,100 | 2,100 | ||||
| 1 Oct | 25796.90 | 29.2 | 0.00 | 0 | 900 | 0 | ||||
| 30 Sept | 25810.85 | 29.2 | -34.40 | 7,675 | 900 | 2,100 | ||||
| 27 Sept | 26178.95 | 63.6 | 3.30 | 1,300 | 575 | 1,200 | ||||
| 26 Sept | 26216.05 | 60.3 | -1.85 | 900 | 400 | 625 | ||||
| 25 Sept | 26004.15 | 62.15 | -7.95 | 75 | 25 | 225 | ||||
|
|
||||||||||
| 24 Sept | 25940.40 | 70.1 | 0.00 | 350 | 175 | 200 | ||||
| 23 Sept | 25939.05 | 70.1 | -36.55 | 50 | 25 | 25 | ||||
| 20 Sept | 25790.95 | 106.65 | 0 | 0 | 0 | |||||
For Nifty - strike price 26950 expiring on 24OCT2024
Delta for 26950 CE is -
Historical price for 26950 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 50100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 26500
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 6550
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 4250
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3925
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2650
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2450
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2350
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2200
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2275
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2025
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 13, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 29.2, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 63.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 1200
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 60.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 625
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 62.15, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 225
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 70.1, 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 200
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 70.1, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 106.65, 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 26950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 2326.85 | 158.80 | 100 | 0 | 75 |
| 17 Oct | 24749.85 | 2168.05 | 715.20 | 200 | 75 | 75 |
| 16 Oct | 24971.30 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1452.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1452.85 | 1452.85 | 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 26950 expiring on 24OCT2024
Delta for 26950 PE is -
Historical price for 26950 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 2326.85, which was 158.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2168.05, which was 715.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, 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 1452.85, which was 1452.85 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
