NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 26550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1.35 | -0.20 | 13,31,225 | 34,275 | 1,88,000 | ||||
| 13 Sept | 25356.50 | 1.55 | 0.20 | 17,18,400 | 51,575 | 1,53,725 | ||||
| 12 Sept | 25388.90 | 1.35 | 0.10 | 3,78,200 | 96,450 | 1,02,150 | ||||
| 11 Sept | 24918.45 | 1.25 | -0.50 | 16,350 | -975 | 5,700 | ||||
|
|
||||||||||
| 10 Sept | 25041.10 | 1.75 | -0.65 | 1,800 | 350 | 6,675 | ||||
| 9 Sept | 24936.40 | 2.4 | -1.10 | 3,300 | 1,100 | 6,325 | ||||
| 6 Sept | 24852.15 | 3.5 | -0.45 | 10,750 | -350 | 5,225 | ||||
| 5 Sept | 25145.10 | 3.95 | 0.30 | 2,275 | 0 | 5,575 | ||||
| 4 Sept | 25198.70 | 3.65 | -1.75 | 6,950 | -1,425 | 5,575 | ||||
| 3 Sept | 25279.85 | 5.4 | -0.95 | 1,275 | 475 | 7,000 | ||||
| 2 Sept | 25278.70 | 6.35 | 0.35 | 9,300 | 5,150 | 6,525 | ||||
| 30 Aug | 25235.90 | 6 | 1.40 | 3,625 | 1,125 | 1,375 | ||||
| 29 Aug | 25151.95 | 4.6 | -3.35 | 900 | 150 | 250 | ||||
| 28 Aug | 25052.35 | 7.95 | -25.00 | 200 | 75 | 100 | ||||
| 27 Aug | 25017.75 | 32.95 | 50 | 25 | 25 | |||||
For Nifty - strike price 26550 expiring on 19SEP2024
Delta for 26550 CE is -
Historical price for 26550 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 34275 which increased total open position to 188000
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 51575 which increased total open position to 153725
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 96450 which increased total open position to 102150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 5700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6675
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 6325
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 3.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5575
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 3.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 5575
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 7000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 6525
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 4.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 250
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 7.95, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
| NIFTY 26550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1358.5 | 0.00 | 0 | 25 | 0 |
| 13 Sept | 25356.50 | 1358.5 | 0.00 | 0 | 25 | 0 |
| 12 Sept | 25388.90 | 1358.5 | -253.60 | 25 | 25 | 75 |
| 11 Sept | 24918.45 | 1612.1 | 40.45 | 50 | 50 | 50 |
| 10 Sept | 25041.10 | 1571.65 | 0.00 | 0 | 25 | 0 |
| 9 Sept | 24936.40 | 1571.65 | 257.50 | 25 | 25 | 25 |
| 6 Sept | 24852.15 | 1314.15 | 0.00 | 0 | 25 | 0 |
| 5 Sept | 25145.10 | 1314.15 | 1314.15 | 50 | 25 | 25 |
| 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 | 0 | 0 | |
For Nifty - strike price 26550 expiring on 19SEP2024
Delta for 26550 PE is -
Historical price for 26550 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1358.5, 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 1358.5, 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 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1358.5, which was -253.60 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 75
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1612.1, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1571.65, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1571.65, which was 257.50 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1314.15, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1314.15, which was 1314.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0