NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2.2 | -0.35 | 47,77,900 | 1,56,200 | 6,62,100 | ||||
| 13 Sept | 25356.50 | 2.55 | -0.35 | 70,93,375 | 3,85,775 | 5,05,900 | ||||
| 12 Sept | 25388.90 | 2.9 | 1.50 | 6,62,975 | 1,02,350 | 1,20,125 | ||||
| 11 Sept | 24918.45 | 1.4 | -0.95 | 39,975 | -125 | 17,775 | ||||
|
|
||||||||||
| 10 Sept | 25041.10 | 2.35 | -1.55 | 19,600 | 7,975 | 17,900 | ||||
| 9 Sept | 24936.40 | 3.9 | -1.20 | 8,600 | 1,200 | 9,925 | ||||
| 6 Sept | 24852.15 | 5.1 | -36.40 | 18,875 | 8,625 | 8,725 | ||||
| 5 Sept | 25145.10 | 41.5 | -15.20 | 125 | 100 | 100 | ||||
| 4 Sept | 25198.70 | 56.7 | 0.00 | 0 | 50 | 0 | ||||
| 3 Sept | 25279.85 | 56.7 | -3.15 | 50 | 50 | 50 | ||||
| 2 Sept | 25278.70 | 59.85 | 0.00 | 0 | 25 | 0 | ||||
| 30 Aug | 25235.90 | 59.85 | 0.00 | 0 | 25 | 0 | ||||
| 29 Aug | 25151.95 | 59.85 | 0.00 | 0 | 25 | 0 | ||||
| 28 Aug | 25052.35 | 59.85 | 0.00 | 0 | 25 | 0 | ||||
| 27 Aug | 25017.75 | 59.85 | 4.65 | 25 | 25 | 25 | ||||
| 26 Aug | 25010.60 | 55.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 55.2 | 25 | 0 | 0 | |||||
For Nifty - strike price 26150 expiring on 19SEP2024
Delta for 26150 CE is -
Historical price for 26150 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 156200 which increased total open position to 662100
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 385775 which increased total open position to 505900
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 102350 which increased total open position to 120125
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 17775
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 17900
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 9925
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 5.1, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 8725
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 41.5, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 56.7, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 56.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 59.85, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 59.85, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 59.85, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 59.85, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 59.85, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 55.2, 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 55.2, 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 26150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 730.45 | -84.10 | 650 | 100 | 375 |
| 13 Sept | 25356.50 | 814.55 | -12.85 | 400 | 175 | 275 |
| 12 Sept | 25388.90 | 827.4 | -1046.25 | 250 | 100 | 100 |
| 11 Sept | 24918.45 | 1873.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 1873.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 1873.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1873.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1873.65 | 1873.65 | 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 | 0 | 0 | |
For Nifty - strike price 26150 expiring on 19SEP2024
Delta for 26150 PE is -
Historical price for 26150 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 730.45, which was -84.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 375
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 814.55, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 275
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 827.4, which was -1046.25 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1873.65, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1873.65, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1873.65, 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 1873.65, 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 1873.65, which was 1873.65 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0