NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1.15 | -0.50 | 76,66,600 | 4,44,925 | 12,98,800 | ||||
| 13 Sept | 25356.50 | 1.65 | -0.20 | 64,90,250 | 2,10,700 | 8,53,875 | ||||
| 12 Sept | 25388.90 | 1.85 | 0.40 | 29,47,200 | 5,55,425 | 6,43,175 | ||||
| 11 Sept | 24918.45 | 1.45 | -0.70 | 1,39,625 | 29,875 | 87,750 | ||||
| 10 Sept | 25041.10 | 2.15 | -0.10 | 66,575 | 3,000 | 57,875 | ||||
| 9 Sept | 24936.40 | 2.25 | -1.45 | 66,225 | -2,550 | 54,875 | ||||
| 6 Sept | 24852.15 | 3.7 | -0.50 | 99,475 | -2,050 | 57,425 | ||||
| 5 Sept | 25145.10 | 4.2 | -0.90 | 60,350 | 37,025 | 59,475 | ||||
| 4 Sept | 25198.70 | 5.1 | -0.80 | 12,400 | 6,525 | 22,450 | ||||
| 3 Sept | 25279.85 | 5.9 | -1.85 | 16,050 | 6,725 | 15,925 | ||||
| 2 Sept | 25278.70 | 7.75 | -0.05 | 5,725 | 3,025 | 9,200 | ||||
| 30 Aug | 25235.90 | 7.8 | 1.75 | 5,325 | 1,575 | 6,175 | ||||
|
|
||||||||||
| 29 Aug | 25151.95 | 6.05 | -3.15 | 3,250 | 975 | 4,600 | ||||
| 28 Aug | 25052.35 | 9.2 | -2.15 | 2,850 | 550 | 3,625 | ||||
| 27 Aug | 25017.75 | 11.35 | 1.20 | 3,325 | 600 | 3,075 | ||||
| 26 Aug | 25010.60 | 10.15 | -0.75 | 5,650 | 800 | 2,475 | ||||
| 23 Aug | 24823.15 | 10.9 | 1,975 | 1,675 | 1,675 | |||||
For Nifty - strike price 26400 expiring on 19SEP2024
Delta for 26400 CE is -
Historical price for 26400 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 444925 which increased total open position to 1298800
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 210700 which increased total open position to 853875
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 555425 which increased total open position to 643175
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 29875 which increased total open position to 87750
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 57875
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 54875
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2050 which decreased total open position to 57425
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 37025 which increased total open position to 59475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 5.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 22450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 5.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6725 which increased total open position to 15925
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 7.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 9200
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 7.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 6175
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 6.05, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4600
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 9.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3625
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 11.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3075
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 10.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2475
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 1675
| NIFTY 26400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 993.3 | -64.35 | 1,375 | 1,075 | 1,125 |
| 13 Sept | 25356.50 | 1057.65 | -1047.95 | 125 | 50 | 50 |
| 12 Sept | 25388.90 | 2105.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 2105.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 2105.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 2105.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 2105.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 2105.6 | 2105.60 | 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 26400 expiring on 19SEP2024
Delta for 26400 PE is -
Historical price for 26400 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 993.3, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1057.65, which was -1047.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2105.6, 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 2105.6, 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 2105.6, 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 2105.6, 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 2105.6, 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 2105.6, which was 2105.60 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