NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1.4 | -0.65 | 32,46,075 | -1,00,475 | 3,86,875 | ||||
| 13 Sept | 25356.50 | 2.05 | -0.25 | 61,40,825 | 2,98,600 | 4,87,350 | ||||
|
|
||||||||||
| 12 Sept | 25388.90 | 2.3 | 0.90 | 9,25,500 | 1,67,750 | 1,88,750 | ||||
| 11 Sept | 24918.45 | 1.4 | -0.60 | 43,275 | 9,450 | 21,000 | ||||
| 10 Sept | 25041.10 | 2 | -0.90 | 20,950 | -2,575 | 11,550 | ||||
| 9 Sept | 24936.40 | 2.9 | -0.95 | 25,075 | 75 | 14,125 | ||||
| 6 Sept | 24852.15 | 3.85 | -2.45 | 35,750 | 5,000 | 14,050 | ||||
| 5 Sept | 25145.10 | 6.3 | 0.10 | 3,825 | 300 | 9,050 | ||||
| 4 Sept | 25198.70 | 6.2 | -6.15 | 6,850 | 2,350 | 8,750 | ||||
| 3 Sept | 25279.85 | 12.35 | 1.30 | 11,725 | 550 | 6,400 | ||||
| 2 Sept | 25278.70 | 11.05 | -2.90 | 6,125 | 3,200 | 5,850 | ||||
| 30 Aug | 25235.90 | 13.95 | 3.95 | 5,900 | 1,600 | 2,650 | ||||
| 29 Aug | 25151.95 | 10 | -44.05 | 7,350 | 1,050 | 1,050 | ||||
| 28 Aug | 25052.35 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 54.05 | 12.45 | 25 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 41.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 26250 expiring on 19SEP2024
Delta for 26250 CE is -
Historical price for 26250 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -100475 which decreased total open position to 386875
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 298600 which increased total open position to 487350
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 167750 which increased total open position to 188750
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 21000
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2575 which decreased total open position to 11550
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 14125
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14050
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 6.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9050
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 6.2, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 8750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 12.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 11.05, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 5850
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 13.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2650
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 10, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 54.05, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 54.05, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 54.05, which was 12.45 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 41.6, 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 26250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 902.6 | 0.00 | 0 | 25 | 0 |
| 13 Sept | 25356.50 | 902.6 | -1063.15 | 50 | 25 | 25 |
| 12 Sept | 25388.90 | 1965.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 1965.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 1965.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 1965.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1965.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1965.75 | 1965.75 | 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 26250 expiring on 19SEP2024
Delta for 26250 PE is -
Historical price for 26250 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 902.6, 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 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 902.6, which was -1063.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1965.75, 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 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1965.75, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1965.75, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1965.75, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1965.75, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1965.75, which was 1965.75 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