NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 26050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 2.2 | 0.40 | 42,65,675 | 2,80,775 | 5,52,725 | ||||
| 5 Sept | 25145.10 | 1.8 | -0.80 | 10,53,250 | 1,54,825 | 2,71,950 | ||||
|
|
||||||||||
| 4 Sept | 25198.70 | 2.6 | -1.50 | 2,74,400 | 22,525 | 1,17,125 | ||||
| 3 Sept | 25279.85 | 4.1 | -0.65 | 2,52,650 | 40,450 | 94,600 | ||||
| 2 Sept | 25278.70 | 4.75 | -3.00 | 1,92,800 | 25,775 | 54,150 | ||||
| 30 Aug | 25235.90 | 7.75 | 4.10 | 93,025 | 15,275 | 28,375 | ||||
| 29 Aug | 25151.95 | 3.65 | -4.75 | 31,350 | 4,125 | 13,100 | ||||
| 28 Aug | 25052.35 | 8.4 | -1.60 | 4,750 | 325 | 8,975 | ||||
| 27 Aug | 25017.75 | 10 | -0.45 | 11,600 | 800 | 8,650 | ||||
| 26 Aug | 25010.60 | 10.45 | 0.30 | 7,200 | 375 | 7,850 | ||||
| 23 Aug | 24823.15 | 10.15 | -1.30 | 10,450 | 5,125 | 7,475 | ||||
| 22 Aug | 24811.50 | 11.45 | -1.55 | 400 | 2,350 | 2,350 | ||||
| 21 Aug | 24770.20 | 13 | 0.00 | 0 | -25 | 0 | ||||
| 20 Aug | 24698.85 | 13 | 0.00 | 0 | -25 | 0 | ||||
| 19 Aug | 24572.65 | 13 | -1.00 | 1,625 | -25 | 2,225 | ||||
| 16 Aug | 24541.15 | 14 | 1.30 | 6,800 | 500 | 2,250 | ||||
| 14 Aug | 24143.75 | 12.7 | 4,300 | 1,750 | 1,750 | |||||
For Nifty - strike price 26050 expiring on 12SEP2024
Delta for 26050 CE is -
Historical price for 26050 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 280775 which increased total open position to 552725
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 154825 which increased total open position to 271950
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 22525 which increased total open position to 117125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 40450 which increased total open position to 94600
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 4.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 25775 which increased total open position to 54150
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 7.75, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 15275 which increased total open position to 28375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 3.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 13100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 8975
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8650
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 10.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 7850
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 10.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 7475
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 11.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2350
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 13, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2225
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 14, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2250
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
| NIFTY 26050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 1153.35 | 381.20 | 125 | 25 | 25 |
| 5 Sept | 25145.10 | 772.15 | 0.00 | 0 | 25 | 0 |
| 4 Sept | 25198.70 | 772.15 | 0.00 | 0 | 25 | 0 |
| 3 Sept | 25279.85 | 772.15 | -140.50 | 25 | 25 | 25 |
| 2 Sept | 25278.70 | 912.65 | 0.00 | 0 | 50 | 0 |
| 30 Aug | 25235.90 | 912.65 | 0.00 | 0 | 50 | 0 |
| 29 Aug | 25151.95 | 912.65 | -894.70 | 100 | 50 | 50 |
| 28 Aug | 25052.35 | 1807.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1807.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1807.35 | 1807.35 | 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 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26050 expiring on 12SEP2024
Delta for 26050 PE is -
Historical price for 26050 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1153.35, which was 381.20 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 772.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 772.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 772.15, which was -140.50 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 912.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 912.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 912.65, which was -894.70 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1807.35, 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 1807.35, 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 1807.35, which was 1807.35 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0