NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 26100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 2.2 | 0.45 | 81,80,025 | 2,76,475 | 11,54,925 | ||||
| 5 Sept | 25145.10 | 1.75 | -0.25 | 28,80,825 | 5,97,000 | 8,78,450 | ||||
| 4 Sept | 25198.70 | 2 | -1.05 | 12,55,725 | 54,300 | 2,81,450 | ||||
| 3 Sept | 25279.85 | 3.05 | -1.25 | 8,29,300 | -80,750 | 2,27,150 | ||||
| 2 Sept | 25278.70 | 4.3 | -1.85 | 11,44,375 | 1,29,550 | 3,07,900 | ||||
|
|
||||||||||
| 30 Aug | 25235.90 | 6.15 | 1.25 | 6,64,125 | 65,100 | 1,78,350 | ||||
| 29 Aug | 25151.95 | 4.9 | -4.30 | 6,72,650 | 86,625 | 1,13,250 | ||||
| 28 Aug | 25052.35 | 9.2 | 0.90 | 14,000 | 1,150 | 26,625 | ||||
| 27 Aug | 25017.75 | 8.3 | -2.60 | 51,900 | -3,975 | 25,475 | ||||
| 26 Aug | 25010.60 | 10.9 | 0.45 | 51,275 | 14,625 | 29,450 | ||||
| 23 Aug | 24823.15 | 10.45 | 1.95 | 14,700 | 2,250 | 14,825 | ||||
| 22 Aug | 24811.50 | 8.5 | -1.20 | 8,850 | 5,700 | 12,575 | ||||
| 21 Aug | 24770.20 | 9.7 | -1.30 | 2,550 | -500 | 6,875 | ||||
| 20 Aug | 24698.85 | 11 | 1.70 | 1,600 | -450 | 7,375 | ||||
| 19 Aug | 24572.65 | 9.3 | -2.60 | 7,675 | 3,950 | 7,825 | ||||
| 16 Aug | 24541.15 | 11.9 | 0.90 | 7,400 | 2,050 | 3,875 | ||||
| 14 Aug | 24143.75 | 11 | 3,525 | 1,825 | 1,825 | |||||
For Nifty - strike price 26100 expiring on 12SEP2024
Delta for 26100 CE is -
Historical price for 26100 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 276475 which increased total open position to 1154925
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 597000 which increased total open position to 878450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 54300 which increased total open position to 281450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 3.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -80750 which decreased total open position to 227150
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 4.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 129550 which increased total open position to 307900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 6.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 178350
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 4.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 86625 which increased total open position to 113250
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 9.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 26625
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 8.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -3975 which decreased total open position to 25475
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 10.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 29450
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 10.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 14825
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 8.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 12575
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 9.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6875
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 11, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 7375
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 9.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 3950 which increased total open position to 7825
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 11.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 3875
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 1825 which increased total open position to 1825
| NIFTY 26100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 1271 | 362.00 | 850 | 100 | 225 |
| 5 Sept | 25145.10 | 909 | -943.85 | 150 | 125 | 125 |
| 4 Sept | 25198.70 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1852.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1852.85 | 1852.85 | 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 26100 expiring on 12SEP2024
Delta for 26100 PE is -
Historical price for 26100 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1271, which was 362.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 909, which was -943.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1852.85, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1852.85, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1852.85, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1852.85, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1852.85, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1852.85, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1852.85, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1852.85, which was 1852.85 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