NIFTY
Nifty
Historical option data for NIFTY
27 Sep 2024 04:11 PM IST
| NIFTY 26200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 27 Sept | 26178.95 | 141.65 | 1.25 | 8,89,00,900 | 13,63,300 | 42,25,475 | ||||
| 26 Sept | 26216.05 | 140.4 | 50.10 | 2,69,06,350 | 13,26,375 | 28,62,175 | ||||
| 25 Sept | 26004.15 | 90.3 | -0.70 | 53,93,825 | 5,04,525 | 15,35,800 | ||||
| 24 Sept | 25940.40 | 91 | 3.70 | 31,48,425 | 4,13,200 | 10,31,275 | ||||
| 23 Sept | 25939.05 | 87.3 | 31.30 | 25,92,525 | 2,56,400 | 6,18,075 | ||||
| 20 Sept | 25790.95 | 56 | 33.50 | 31,15,100 | 1,31,800 | 3,61,675 | ||||
| 19 Sept | 25415.80 | 22.5 | -5.50 | 6,86,900 | 1,48,550 | 2,29,875 | ||||
| 18 Sept | 25377.55 | 28 | -2.80 | 2,51,000 | 8,250 | 81,325 | ||||
|
|
||||||||||
| 17 Sept | 25418.55 | 30.8 | 0.65 | 73,525 | 13,050 | 73,075 | ||||
| 16 Sept | 25383.75 | 30.15 | 2.15 | 76,650 | 10,850 | 60,025 | ||||
| 13 Sept | 25356.50 | 28 | -0.25 | 1,37,850 | 31,275 | 49,175 | ||||
| 12 Sept | 25388.90 | 28.25 | 12.75 | 48,350 | 8,900 | 17,900 | ||||
| 11 Sept | 24918.45 | 15.5 | -5.65 | 10,400 | 1,175 | 9,000 | ||||
| 10 Sept | 25041.10 | 21.15 | -5.40 | 8,425 | 3,350 | 7,825 | ||||
| 9 Sept | 24936.40 | 26.55 | -3.90 | 3,900 | 750 | 4,475 | ||||
| 6 Sept | 24852.15 | 30.45 | -15.65 | 11,350 | -4,150 | 3,725 | ||||
| 5 Sept | 25145.10 | 46.1 | -6.45 | 2,100 | -425 | 7,875 | ||||
| 4 Sept | 25198.70 | 52.55 | -15.00 | 5,550 | 4,225 | 8,300 | ||||
| 3 Sept | 25279.85 | 67.55 | -3.30 | 5,975 | 3,600 | 4,075 | ||||
| 2 Sept | 25278.70 | 70.85 | -101.65 | 650 | 475 | 475 | ||||
| 30 Aug | 25235.90 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 172.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 172.5 | 0 | 0 | 0 | |||||
For Nifty - strike price 26200 expiring on 03OCT2024
Delta for 26200 CE is -
Historical price for 26200 CE is as follows
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 141.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1363300 which increased total open position to 4225475
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 140.4, which was 50.10 higher than the previous day. The implied volatity was -, the open interest changed by 1326375 which increased total open position to 2862175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 90.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 504525 which increased total open position to 1535800
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 91, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 413200 which increased total open position to 1031275
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 87.3, which was 31.30 higher than the previous day. The implied volatity was -, the open interest changed by 256400 which increased total open position to 618075
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 56, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by 131800 which increased total open position to 361675
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 22.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 148550 which increased total open position to 229875
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 28, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 81325
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 30.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 73075
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 30.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 60025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 28, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 31275 which increased total open position to 49175
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 28.25, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 17900
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 15.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 9000
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 21.15, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 7825
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 26.55, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4475
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 30.45, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -4150 which decreased total open position to 3725
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 46.1, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 7875
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 52.55, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 4225 which increased total open position to 8300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 67.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 70.85, which was -101.65 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 172.5, 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 172.5, 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 172.5, 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 172.5, 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 172.5, 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 172.5, 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 26200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 27 Sept | 26178.95 | 110.4 | -50.10 | 10,37,68,000 | 16,45,225 | 38,45,525 |
| 26 Sept | 26216.05 | 160.5 | -96.50 | 1,39,98,050 | 20,45,575 | 22,00,300 |
| 25 Sept | 26004.15 | 257 | -46.00 | 7,25,175 | 59,975 | 1,54,725 |
| 24 Sept | 25940.40 | 303 | -37.00 | 4,49,525 | 37,825 | 94,750 |
| 23 Sept | 25939.05 | 340 | -92.85 | 2,91,650 | 41,200 | 56,925 |
| 20 Sept | 25790.95 | 432.85 | -343.90 | 87,525 | 15,725 | 15,725 |
| 19 Sept | 25415.80 | 776.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 25377.55 | 776.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 25418.55 | 776.75 | -566.00 | 25 | 0 | 0 |
| 16 Sept | 25383.75 | 1342.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 25356.50 | 1342.75 | 1342.75 | 0 | 0 | 0 |
| 12 Sept | 25388.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 0 | 0.00 | 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 26200 expiring on 03OCT2024
Delta for 26200 PE is -
Historical price for 26200 PE is as follows
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 110.4, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 1645225 which increased total open position to 3845525
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 160.5, which was -96.50 lower than the previous day. The implied volatity was -, the open interest changed by 2045575 which increased total open position to 2200300
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 257, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 59975 which increased total open position to 154725
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 303, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 37825 which increased total open position to 94750
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 340, which was -92.85 lower than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 56925
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 432.85, which was -343.90 lower than the previous day. The implied volatity was -, the open interest changed by 15725 which increased total open position to 15725
On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 776.75, 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 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 776.75, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 776.75, which was -566.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1342.75, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1342.75, which was 1342.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. 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 11 Sept NIFTY was trading at 24918.45. 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 10 Sept NIFTY was trading at 25041.10. 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 9 Sept NIFTY was trading at 24936.40. 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 6 Sept NIFTY was trading at 24852.15. 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 5 Sept NIFTY was trading at 25145.10. 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 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