NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1.25 | -0.35 | 1,49,38,675 | 9,31,700 | 60,13,275 | ||||
| 13 Sept | 25356.50 | 1.6 | 0.20 | 1,92,47,325 | 26,00,600 | 50,81,575 | ||||
| 12 Sept | 25388.90 | 1.4 | 0.00 | 73,06,800 | 22,08,775 | 24,80,975 | ||||
| 11 Sept | 24918.45 | 1.4 | -0.40 | 5,63,125 | 1,27,400 | 2,72,200 | ||||
| 10 Sept | 25041.10 | 1.8 | -0.60 | 2,71,775 | 64,150 | 1,44,800 | ||||
| 9 Sept | 24936.40 | 2.4 | -0.25 | 99,450 | 35,000 | 80,650 | ||||
| 6 Sept | 24852.15 | 2.65 | -1.10 | 1,83,450 | 13,800 | 45,650 | ||||
| 5 Sept | 25145.10 | 3.75 | -1.45 | 47,400 | 16,050 | 31,850 | ||||
| 4 Sept | 25198.70 | 5.2 | 0.20 | 24,100 | 800 | 15,800 | ||||
|
|
||||||||||
| 3 Sept | 25279.85 | 5 | -0.40 | 28,950 | 9,550 | 15,000 | ||||
| 2 Sept | 25278.70 | 5.4 | -2.05 | 13,000 | 5,450 | 5,450 | ||||
| 30 Aug | 25235.90 | 7.45 | 0.00 | 0 | 1,125 | 0 | ||||
| 29 Aug | 25151.95 | 7.45 | 0.00 | 0 | 1,125 | 0 | ||||
| 28 Aug | 25052.35 | 7.45 | 0.00 | 0 | 1,125 | 0 | ||||
| 27 Aug | 25017.75 | 7.45 | 0.00 | 0 | 1,125 | 0 | ||||
| 23 Aug | 24823.15 | 7.45 | 1,575 | 1,125 | 1,125 | |||||
For Nifty - strike price 26500 expiring on 19SEP2024
Delta for 26500 CE is -
Historical price for 26500 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 931700 which increased total open position to 6013275
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2600600 which increased total open position to 5081575
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2208775 which increased total open position to 2480975
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 272200
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 64150 which increased total open position to 144800
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 80650
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 45650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16050 which increased total open position to 31850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15800
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9550 which increased total open position to 15000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 5.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 5450 which increased total open position to 5450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
| NIFTY 26500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1089.8 | -74.20 | 5,950 | 775 | 6,400 |
| 13 Sept | 25356.50 | 1164 | -1035.85 | 6,000 | 5,625 | 5,625 |
| 12 Sept | 25388.90 | 2199.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 24918.45 | 2199.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 2199.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 2199.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 2199.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 2199.85 | 2199.85 | 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 |
| 23 Aug | 24823.15 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 26500 expiring on 19SEP2024
Delta for 26500 PE is -
Historical price for 26500 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1089.8, which was -74.20 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 6400
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1164, which was -1035.85 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 5625
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2199.85, 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 2199.85, 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 2199.85, 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 2199.85, 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 2199.85, 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 2199.85, which was 2199.85 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 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