NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 25383.75 | 2.2 | -0.85 | 1,46,64,500 | 5,55,750 | 25,83,650 | ||||
| 13 Sept | 25356.50 | 3.05 | -0.65 | 2,08,76,925 | 3,40,300 | 20,27,900 | ||||
| 12 Sept | 25388.90 | 3.7 | 2.15 | 78,86,825 | 13,36,375 | 16,87,600 | ||||
| 11 Sept | 24918.45 | 1.55 | -0.95 | 7,41,550 | 2,02,975 | 3,51,225 | ||||
| 10 Sept | 25041.10 | 2.5 | -1.25 | 3,04,700 | 79,650 | 1,48,250 | ||||
| 9 Sept | 24936.40 | 3.75 | -0.65 | 92,200 | -9,775 | 68,600 | ||||
| 6 Sept | 24852.15 | 4.4 | -2.60 | 2,75,950 | 28,825 | 78,375 | ||||
| 5 Sept | 25145.10 | 7 | -4.55 | 72,000 | 16,575 | 49,550 | ||||
| 4 Sept | 25198.70 | 11.55 | -4.35 | 88,150 | -14,850 | 32,975 | ||||
| 3 Sept | 25279.85 | 15.9 | -4.10 | 55,125 | 35,000 | 47,825 | ||||
| 2 Sept | 25278.70 | 20 | -7.45 | 38,550 | 5,100 | 12,825 | ||||
| 30 Aug | 25235.90 | 27.45 | 12.10 | 20,050 | 5,200 | 7,725 | ||||
| 29 Aug | 25151.95 | 15.35 | -8.30 | 575 | 2,525 | 2,525 | ||||
| 28 Aug | 25052.35 | 23.65 | 0.00 | 0 | -275 | 0 | ||||
| 27 Aug | 25017.75 | 23.65 | 0.00 | 0 | -275 | 0 | ||||
| 26 Aug | 25010.60 | 23.65 | 6.40 | 2,400 | -275 | 2,250 | ||||
| 23 Aug | 24823.15 | 17.25 | 3.70 | 4,825 | -425 | 2,525 | ||||
| 22 Aug | 24811.50 | 13.55 | -3.75 | 4,950 | 1,900 | 2,950 | ||||
| 21 Aug | 24770.20 | 17.3 | -18.65 | 1,325 | 825 | 1,050 | ||||
| 20 Aug | 24698.85 | 35.95 | 17.95 | 50 | 25 | 225 | ||||
| 19 Aug | 24572.65 | 18 | 400 | 200 | 200 | |||||
For Nifty - strike price 26100 expiring on 19SEP2024
Delta for 26100 CE is -
Historical price for 26100 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 555750 which increased total open position to 2583650
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 340300 which increased total open position to 2027900
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3.7, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1336375 which increased total open position to 1687600
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 202975 which increased total open position to 351225
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 79650 which increased total open position to 148250
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -9775 which decreased total open position to 68600
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 28825 which increased total open position to 78375
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 49550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 11.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 32975
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 15.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 47825
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 20, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 12825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 27.45, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 7725
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 15.35, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 2525
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 23.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 23.65, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 17.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 2525
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 13.55, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 2950
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 17.3, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1050
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 35.95, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 225
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| NIFTY 26100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 692.7 | -63.65 | 13,025 | 4,725 | 6,050 |
| 13 Sept | 25356.50 | 756.35 | -457.70 | 3,425 | 1,325 | 1,325 |
| 12 Sept | 25388.90 | 1214.05 | 0.00 | 0 | 25 | 0 |
| 11 Sept | 24918.45 | 1214.05 | 0.00 | 0 | 25 | 0 |
| 10 Sept | 25041.10 | 1214.05 | -614.00 | 50 | 25 | 25 |
| 9 Sept | 24936.40 | 1828.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1828.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1828.05 | 1828.05 | 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 26100 expiring on 19SEP2024
Delta for 26100 PE is -
Historical price for 26100 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 692.7, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6050
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 756.35, which was -457.70 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1325
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1214.05, 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 1214.05, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1214.05, which was -614.00 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 1828.05, 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 1828.05, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1828.05, which was 1828.05 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