NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 24852.15 | 2.65 | 0.30 | 4,74,41,575 | 18,94,850 | 86,95,800 | ||||
| 5 Sept | 25145.10 | 2.35 | -0.50 | 1,66,70,425 | 18,05,425 | 68,00,950 | ||||
| 4 Sept | 25198.70 | 2.85 | -1.70 | 78,14,625 | -21,175 | 49,95,525 | ||||
| 3 Sept | 25279.85 | 4.55 | -2.55 | 34,37,400 | 1,31,550 | 50,16,700 | ||||
| 2 Sept | 25278.70 | 7.1 | -2.65 | 45,43,175 | 1,58,300 | 48,85,150 | ||||
| 30 Aug | 25235.90 | 9.75 | 2.30 | 40,75,800 | 2,51,375 | 47,26,850 | ||||
| 29 Aug | 25151.95 | 7.45 | -2.35 | 88,08,650 | 42,86,150 | 44,75,475 | ||||
| 28 Aug | 25052.35 | 9.8 | -1.10 | 4,40,825 | 70,050 | 1,89,325 | ||||
| 27 Aug | 25017.75 | 10.9 | -5.05 | 2,44,100 | 32,500 | 1,19,275 | ||||
| 26 Aug | 25010.60 | 15.95 | 3.40 | 5,25,950 | 15,450 | 86,775 | ||||
| 23 Aug | 24823.15 | 12.55 | 1.10 | 73,375 | -4,625 | 71,325 | ||||
| 22 Aug | 24811.50 | 11.45 | 0.25 | 22,525 | -150 | 75,950 | ||||
| 21 Aug | 24770.20 | 11.2 | -0.80 | 40,100 | 17,850 | 76,100 | ||||
| 20 Aug | 24698.85 | 12 | 0.75 | 33,450 | 10,175 | 58,250 | ||||
| 19 Aug | 24572.65 | 11.25 | -2.55 | 25,450 | 10,750 | 48,075 | ||||
| 16 Aug | 24541.15 | 13.8 | 2.40 | 30,550 | 15,425 | 37,325 | ||||
| 14 Aug | 24143.75 | 11.4 | -3.60 | 19,375 | 5,950 | 21,900 | ||||
| 13 Aug | 24139.00 | 15 | -10.10 | 19,175 | 12,825 | 15,950 | ||||
| 12 Aug | 24347.00 | 25.1 | 3,225 | 3,125 | 3,125 | |||||
For Nifty - strike price 26000 expiring on 12SEP2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1894850 which increased total open position to 8695800
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1805425 which increased total open position to 6800950
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -21175 which decreased total open position to 4995525
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 4.55, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 131550 which increased total open position to 5016700
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 7.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 158300 which increased total open position to 4885150
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 9.75, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 251375 which increased total open position to 4726850
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 7.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4286150 which increased total open position to 4475475
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 9.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 70050 which increased total open position to 189325
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 10.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 119275
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 15.95, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 15450 which increased total open position to 86775
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 12.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 71325
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 11.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 75950
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 11.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 76100
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 58250
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 11.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 48075
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 13.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 15425 which increased total open position to 37325
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 11.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 21900
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 15, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 15950
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 25.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
| NIFTY 26000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 1135.5 | 323.60 | 93,250 | 15,375 | 52,450 |
| 5 Sept | 25145.10 | 811.9 | 11.90 | 42,225 | 12,075 | 37,075 |
| 4 Sept | 25198.70 | 800 | 84.35 | 65,050 | -1,625 | 25,000 |
| 3 Sept | 25279.85 | 715.65 | -6.85 | 27,725 | 5,400 | 26,625 |
| 2 Sept | 25278.70 | 722.5 | 51.75 | 49,125 | 6,900 | 21,225 |
| 30 Aug | 25235.90 | 670.75 | -118.30 | 22,700 | 13,350 | 14,325 |
| 29 Aug | 25151.95 | 789.05 | -30.95 | 1,750 | 600 | 975 |
| 28 Aug | 25052.35 | 820 | -56.10 | 300 | 150 | 375 |
| 27 Aug | 25017.75 | 876.1 | -13.50 | 250 | 225 | 225 |
| 26 Aug | 25010.60 | 889.6 | -872.50 | 25 | 0 | 0 |
| 23 Aug | 24823.15 | 1762.1 | 1762.10 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26000 expiring on 12SEP2024
Delta for 26000 PE is -
Historical price for 26000 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1135.5, which was 323.60 higher than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 52450
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 811.9, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 37075
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 800, which was 84.35 higher than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 25000
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 715.65, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 26625
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 722.5, which was 51.75 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 21225
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 670.75, which was -118.30 lower than the previous day. The implied volatity was -, the open interest changed by 13350 which increased total open position to 14325
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 789.05, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 975
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 820, which was -56.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 375
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 876.1, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 889.6, which was -872.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1762.1, which was 1762.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. 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 21 Aug NIFTY was trading at 24770.20. 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 Aug NIFTY was trading at 24698.85. 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 19 Aug NIFTY was trading at 24572.65. 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 Aug NIFTY was trading at 24541.15. 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 14 Aug NIFTY was trading at 24143.75. 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 Aug NIFTY was trading at 24139.00. 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 Aug NIFTY was trading at 24347.00. 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