NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 3 | -1.15 | 3,35,33,175 | 29,34,825 | 95,50,125 | ||||
| 13 Sept | 25356.50 | 4.15 | -1.05 | 3,23,89,025 | 16,28,950 | 66,15,300 | ||||
| 12 Sept | 25388.90 | 5.2 | 2.95 | 2,10,34,600 | 28,14,600 | 49,86,350 | ||||
| 11 Sept | 24918.45 | 2.25 | -0.95 | 33,99,350 | 10,26,775 | 21,71,750 | ||||
| 10 Sept | 25041.10 | 3.2 | -1.55 | 13,61,975 | 1,20,250 | 11,44,975 | ||||
| 9 Sept | 24936.40 | 4.75 | -1.50 | 14,27,225 | 1,01,750 | 10,24,725 | ||||
| 6 Sept | 24852.15 | 6.25 | -4.50 | 23,05,775 | -39,950 | 9,22,975 | ||||
| 5 Sept | 25145.10 | 10.75 | -4.55 | 6,94,075 | 1,47,800 | 9,62,925 | ||||
| 4 Sept | 25198.70 | 15.3 | -9.70 | 5,54,125 | 26,075 | 8,15,125 | ||||
| 3 Sept | 25279.85 | 25 | -3.00 | 4,30,400 | 51,125 | 7,89,050 | ||||
| 2 Sept | 25278.70 | 28 | -9.00 | 5,19,075 | 27,150 | 7,37,925 | ||||
| 30 Aug | 25235.90 | 37 | 13.30 | 4,21,950 | 22,500 | 7,10,775 | ||||
| 29 Aug | 25151.95 | 23.7 | -2.30 | 11,85,025 | 6,43,350 | 6,88,275 | ||||
|
|
||||||||||
| 28 Aug | 25052.35 | 26 | -1.20 | 77,850 | 20,575 | 44,925 | ||||
| 27 Aug | 25017.75 | 27.2 | -4.85 | 28,925 | 7,900 | 24,350 | ||||
| 26 Aug | 25010.60 | 32.05 | 9.40 | 32,750 | 3,375 | 16,450 | ||||
| 23 Aug | 24823.15 | 22.65 | 2.40 | 14,250 | 1,800 | 13,075 | ||||
| 22 Aug | 24811.50 | 20.25 | -0.80 | 9,100 | 2,025 | 11,275 | ||||
| 21 Aug | 24770.20 | 21.05 | 0.95 | 12,075 | 4,400 | 9,250 | ||||
| 20 Aug | 24698.85 | 20.1 | -44.65 | 6,925 | 4,850 | 4,850 | ||||
| 19 Aug | 24572.65 | 64.75 | 175 | 0 | 0 | |||||
For Nifty - strike price 26000 expiring on 19SEP2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2934825 which increased total open position to 9550125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1628950 which increased total open position to 6615300
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 5.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2814600 which increased total open position to 4986350
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1026775 which increased total open position to 2171750
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 3.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 120250 which increased total open position to 1144975
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 1024725
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 6.25, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -39950 which decreased total open position to 922975
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 10.75, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 147800 which increased total open position to 962925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 15.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 26075 which increased total open position to 815125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 51125 which increased total open position to 789050
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 28, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 27150 which increased total open position to 737925
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 37, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 710775
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 23.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 643350 which increased total open position to 688275
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 26, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 20575 which increased total open position to 44925
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 27.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 7900 which increased total open position to 24350
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 32.05, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 16450
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 22.65, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 13075
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 20.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 11275
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 21.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 9250
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 20.1, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 4850
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 64.75, 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 26000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 597.25 | -70.60 | 1,93,625 | 7,725 | 1,42,675 |
| 13 Sept | 25356.50 | 667.85 | -25.55 | 2,84,850 | 92,425 | 1,34,950 |
| 12 Sept | 25388.90 | 693.4 | -381.30 | 1,00,800 | 34,275 | 42,525 |
| 11 Sept | 24918.45 | 1074.7 | 138.65 | 7,675 | 3,775 | 8,250 |
| 10 Sept | 25041.10 | 936.05 | -115.95 | 2,175 | 825 | 4,475 |
| 9 Sept | 24936.40 | 1052 | -66.90 | 625 | 0 | 3,650 |
| 6 Sept | 24852.15 | 1118.9 | 327.50 | 1,325 | 200 | 3,650 |
| 5 Sept | 25145.10 | 791.4 | -946.20 | 4,750 | 3,450 | 3,450 |
| 4 Sept | 25198.70 | 1737.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1737.6 | 1737.60 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 0 | 0.00 | 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 | 0 | 0 | |
For Nifty - strike price 26000 expiring on 19SEP2024
Delta for 26000 PE is -
Historical price for 26000 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 597.25, which was -70.60 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 142675
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 667.85, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 92425 which increased total open position to 134950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 693.4, which was -381.30 lower than the previous day. The implied volatity was -, the open interest changed by 34275 which increased total open position to 42525
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1074.7, which was 138.65 higher than the previous day. The implied volatity was -, the open interest changed by 3775 which increased total open position to 8250
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 936.05, which was -115.95 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4475
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1052, which was -66.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3650
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1118.9, which was 327.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 791.4, which was -946.20 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 3450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1737.6, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1737.6, which was 1737.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. 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 Aug NIFTY was trading at 25235.90. 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 29 Aug NIFTY was trading at 25151.95. 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 28 Aug NIFTY was trading at 25052.35. 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 Aug NIFTY was trading at 25017.75. 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 26 Aug NIFTY was trading at 25010.60. 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 Aug NIFTY was trading at 24823.15. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0