NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
| NIFTY 26300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 25377.55 | 1.15 | 0.05 | 1,72,55,775 | 8,57,175 | 23,33,450 | ||||
| 17 Sept | 25418.55 | 1.1 | -0.30 | 49,45,025 | 2,20,225 | 14,76,275 | ||||
| 16 Sept | 25383.75 | 1.4 | -0.60 | 52,03,650 | 88,650 | 12,56,050 | ||||
|
|
||||||||||
| 13 Sept | 25356.50 | 2 | 0.00 | 74,21,700 | 3,74,425 | 11,67,400 | ||||
| 12 Sept | 25388.90 | 2 | 0.65 | 38,32,975 | 7,46,075 | 7,92,975 | ||||
| 11 Sept | 24918.45 | 1.35 | -0.70 | 1,23,200 | 4,850 | 46,900 | ||||
| 10 Sept | 25041.10 | 2.05 | -1.65 | 97,850 | 14,100 | 42,050 | ||||
| 9 Sept | 24936.40 | 3.7 | 0.60 | 82,925 | 675 | 27,950 | ||||
| 6 Sept | 24852.15 | 3.1 | -0.90 | 1,32,850 | -900 | 27,275 | ||||
| 5 Sept | 25145.10 | 4 | -2.15 | 25,300 | 7,225 | 28,175 | ||||
| 4 Sept | 25198.70 | 6.15 | -1.90 | 19,950 | 6,875 | 20,950 | ||||
| 3 Sept | 25279.85 | 8.05 | -1.50 | 14,275 | 5,000 | 14,075 | ||||
| 2 Sept | 25278.70 | 9.55 | -1.00 | 8,925 | 3,600 | 9,075 | ||||
| 30 Aug | 25235.90 | 10.55 | 4.45 | 5,350 | 850 | 5,475 | ||||
| 29 Aug | 25151.95 | 6.1 | -4.05 | 11,400 | 1,100 | 4,625 | ||||
| 28 Aug | 25052.35 | 10.15 | -3.85 | 12,750 | 2,200 | 3,525 | ||||
| 27 Aug | 25017.75 | 14 | -24.35 | 1,725 | 1,325 | 1,325 | ||||
| 26 Aug | 25010.60 | 38.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 38.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 26300 expiring on 19SEP2024
Delta for 26300 CE is -
Historical price for 26300 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 857175 which increased total open position to 2333450
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 220225 which increased total open position to 1476275
On 16 Sept NIFTY was trading at 25383.75. 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 88650 which increased total open position to 1256050
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 374425 which increased total open position to 1167400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 746075 which increased total open position to 792975
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 46900
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 42050
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 27950
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 27275
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 28175
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 6.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 20950
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 8.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 9.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9075
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 10.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5475
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 6.1, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4625
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 10.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3525
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 14, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1325
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 38.35, 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 38.35, 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 26300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 25377.55 | 905.45 | 17.95 | 1,025 | -25 | 1,750 |
| 17 Sept | 25418.55 | 887.5 | -4.70 | 1,725 | 100 | 1,775 |
| 16 Sept | 25383.75 | 892.2 | -64.50 | 1,125 | 600 | 1,675 |
| 13 Sept | 25356.50 | 956.7 | -42.50 | 3,075 | 700 | 1,075 |
| 12 Sept | 25388.90 | 999.2 | -1012.95 | 450 | 375 | 375 |
| 11 Sept | 24918.45 | 2012.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 2012.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 2012.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 2012.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 2012.15 | 2012.15 | 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 26300 expiring on 19SEP2024
Delta for 26300 PE is -
Historical price for 26300 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 905.45, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1750
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 887.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1775
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 892.2, which was -64.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1675
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 956.7, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1075
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 999.2, which was -1012.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2012.15, 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 2012.15, 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 2012.15, 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 2012.15, 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 2012.15, which was 2012.15 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