NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
NIFTY 26050 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 25377.55 | 2.7 | 0.95 | 1,81,39,650 | 3,41,525 | 18,03,675 | ||||
17 Sept | 25418.55 | 1.75 | -0.80 | 59,44,500 | 2,73,475 | 14,62,150 | ||||
16 Sept | 25383.75 | 2.55 | -0.95 | 84,98,375 | 2,39,300 | 11,88,675 | ||||
13 Sept | 25356.50 | 3.5 | -0.15 | 73,56,300 | 4,03,525 | 9,49,375 | ||||
12 Sept | 25388.90 | 3.65 | 1.75 | 23,68,975 | 4,75,200 | 5,45,850 | ||||
11 Sept | 24918.45 | 1.9 | -1.20 | 1,34,900 | 46,550 | 70,650 | ||||
10 Sept | 25041.10 | 3.1 | -1.85 | 53,950 | 3,375 | 24,100 | ||||
9 Sept | 24936.40 | 4.95 | -0.05 | 30,925 | 5,075 | 20,725 | ||||
6 Sept | 24852.15 | 5 | -7.35 | 48,700 | 1,000 | 15,650 | ||||
5 Sept | 25145.10 | 12.35 | 0.60 | 8,300 | 4,200 | 14,650 | ||||
4 Sept | 25198.70 | 11.75 | -8.20 | 18,675 | -875 | 10,450 | ||||
3 Sept | 25279.85 | 19.95 | -3.30 | 12,150 | 5,300 | 11,325 | ||||
2 Sept | 25278.70 | 23.25 | -42.75 | 7,650 | 6,025 | 6,025 | ||||
30 Aug | 25235.90 | 66 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 25151.95 | 66 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 25052.35 | 66 | 8.85 | 25 | 0 | 0 | ||||
27 Aug | 25017.75 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
26 Aug | 25010.60 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 24823.15 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 24811.50 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 24770.20 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 24698.85 | 57.15 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 24572.65 | 57.15 | 0 | 0 | 0 |
For Nifty - strike price 26050 expiring on 19SEP2024
Delta for 26050 CE is -
Historical price for 26050 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 341525 which increased total open position to 1803675
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 273475 which increased total open position to 1462150
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 239300 which increased total open position to 1188675
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 403525 which increased total open position to 949375
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3.65, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 475200 which increased total open position to 545850
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 70650
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 24100
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 20725
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 5, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 12.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 14650
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 11.75, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 10450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 19.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 5300 which increased total open position to 11325
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 23.25, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 6025 which increased total open position to 6025
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 66, 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 66, 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 66, which was 8.85 higher 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 57.15, 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 57.15, 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 57.15, 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 57.15, 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 57.15, 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 57.15, 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 57.15, 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 26050 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 25377.55 | 702.3 | 50.15 | 1,575 | -400 | 2,400 |
17 Sept | 25418.55 | 652.15 | -0.45 | 7,925 | 2,550 | 2,800 |
16 Sept | 25383.75 | 652.6 | -482.25 | 650 | 250 | 250 |
13 Sept | 25356.50 | 1134.85 | 0.00 | 0 | 25 | 0 |
12 Sept | 25388.90 | 1134.85 | 0.00 | 0 | 25 | 0 |
11 Sept | 24918.45 | 1134.85 | 152.55 | 50 | 25 | 50 |
10 Sept | 25041.10 | 982.3 | -89.15 | 25 | 25 | 25 |
9 Sept | 24936.40 | 1071.45 | 0.00 | 0 | 0 | 0 |
6 Sept | 24852.15 | 1071.45 | -711.20 | 50 | 0 | 0 |
5 Sept | 25145.10 | 1782.65 | 1782.65 | 0 | 0 | 0 |
4 Sept | 25198.70 | 0 | 0.00 | 0 | 0 | 0 |
3 Sept | 25279.85 | 0 | 0.00 | 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 26050 expiring on 19SEP2024
Delta for 26050 PE is -
Historical price for 26050 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 702.3, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 2400
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 652.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2800
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 652.6, which was -482.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1134.85, 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 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1134.85, 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 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1134.85, which was 152.55 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 50
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 982.3, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1071.45, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1071.45, which was -711.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1782.65, which was 1782.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. 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 3 Sept NIFTY was trading at 25279.85. 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 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