NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1.6 | -0.80 | 1,10,27,800 | -2,54,625 | 20,27,950 | ||||
| 13 Sept | 25356.50 | 2.4 | -0.20 | 1,34,49,300 | 6,11,250 | 22,82,575 | ||||
|
|
||||||||||
| 12 Sept | 25388.90 | 2.6 | 1.20 | 1,21,76,475 | 1,80,875 | 16,71,325 | ||||
| 11 Sept | 24918.45 | 1.4 | -0.70 | 30,60,200 | 12,00,250 | 14,90,450 | ||||
| 10 Sept | 25041.10 | 2.1 | -0.90 | 4,35,625 | 41,600 | 2,90,200 | ||||
| 9 Sept | 24936.40 | 3 | -0.75 | 3,48,425 | -24,475 | 2,48,600 | ||||
| 6 Sept | 24852.15 | 3.75 | -1.55 | 7,02,125 | 23,225 | 2,73,075 | ||||
| 5 Sept | 25145.10 | 5.3 | -2.20 | 4,82,675 | 2,23,125 | 2,49,850 | ||||
| 4 Sept | 25198.70 | 7.5 | -2.95 | 63,775 | 18,575 | 26,725 | ||||
| 3 Sept | 25279.85 | 10.45 | -31.15 | 14,725 | 8,075 | 8,150 | ||||
| 2 Sept | 25278.70 | 41.6 | -24.05 | 50 | 25 | 75 | ||||
| 30 Aug | 25235.90 | 65.65 | 13.95 | 25 | 50 | 50 | ||||
| 29 Aug | 25151.95 | 51.7 | 6.60 | 50 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 45.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 45.1 | 0 | 0 | 0 | |||||
For Nifty - strike price 26200 expiring on 19SEP2024
Delta for 26200 CE is -
Historical price for 26200 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -254625 which decreased total open position to 2027950
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 611250 which increased total open position to 2282575
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 180875 which increased total open position to 1671325
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200250 which increased total open position to 1490450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 290200
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -24475 which decreased total open position to 248600
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 23225 which increased total open position to 273075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 5.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 223125 which increased total open position to 249850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 7.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 18575 which increased total open position to 26725
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 10.45, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 8150
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 41.6, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 65.65, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 51.7, which was 6.60 higher 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 |
| 16 Sept | 25383.75 | 790.45 | -69.55 | 5,325 | 1,675 | 2,500 |
| 13 Sept | 25356.50 | 860 | -1059.60 | 2,100 | 825 | 825 |
| 12 Sept | 25388.90 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1919.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1919.6 | 1919.60 | 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 19SEP2024
Delta for 26200 PE is -
Historical price for 26200 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 790.45, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 2500
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 860, which was -1059.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1919.6, 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 1919.6, 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 1919.6, 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 1919.6, 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 1919.6, 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 1919.6, 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 1919.6, which was 1919.60 higher 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