NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 78 | -149.00 | 3,24,11,875 | 14,34,725 | 15,48,075 | ||||
|
|
||||||||||
| 5 Sept | 25145.10 | 227 | -27.10 | 6,05,675 | 52,600 | 1,13,350 | ||||
| 4 Sept | 25198.70 | 254.1 | -73.95 | 6,41,475 | 20,300 | 60,750 | ||||
| 3 Sept | 25279.85 | 328.05 | -9.15 | 31,775 | 0 | 40,450 | ||||
| 2 Sept | 25278.70 | 337.2 | -42.75 | 50,625 | -2,100 | 40,450 | ||||
| 30 Aug | 25235.90 | 379.95 | 67.05 | 1,23,275 | 26,900 | 42,550 | ||||
| 29 Aug | 25151.95 | 312.9 | 45.90 | 1,87,500 | -500 | 15,650 | ||||
| 28 Aug | 25052.35 | 267 | 17.00 | 71,100 | 2,100 | 16,150 | ||||
| 27 Aug | 25017.75 | 250 | -36.65 | 45,450 | 8,450 | 14,050 | ||||
| 26 Aug | 25010.60 | 286.65 | 77.30 | 31,400 | 2,450 | 5,600 | ||||
| 23 Aug | 24823.15 | 209.35 | 12.80 | 2,525 | -675 | 3,150 | ||||
| 22 Aug | 24811.50 | 196.55 | 7.45 | 5,175 | 3,650 | 3,825 | ||||
| 21 Aug | 24770.20 | 189.1 | -116.90 | 225 | 175 | 175 | ||||
| 20 Aug | 24698.85 | 306 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 306 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 306 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 306 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 306 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 306 | 86.60 | 100 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 219.4 | 0 | 0 | 0 | |||||
For Nifty - strike price 25050 expiring on 12SEP2024
Delta for 25050 CE is -
Historical price for 25050 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 78, which was -149.00 lower than the previous day. The implied volatity was -, the open interest changed by 1434725 which increased total open position to 1548075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 227, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 52600 which increased total open position to 113350
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 254.1, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 60750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 328.05, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40450
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 337.2, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 40450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 379.95, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by 26900 which increased total open position to 42550
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 312.9, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 15650
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 267, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16150
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 250, which was -36.65 lower than the previous day. The implied volatity was -, the open interest changed by 8450 which increased total open position to 14050
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 286.65, which was 77.30 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5600
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 209.35, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 3150
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 196.55, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 3825
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 189.1, which was -116.90 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 306, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 306, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 306, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 306, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 306, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 306, which was 86.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 219.4, 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 25050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 266.2 | 176.25 | 2,29,38,775 | 94,750 | 5,19,250 |
| 5 Sept | 25145.10 | 89.95 | -12.70 | 31,59,700 | 2,42,375 | 4,24,500 |
| 4 Sept | 25198.70 | 102.65 | 21.00 | 13,87,250 | 19,925 | 1,82,125 |
| 3 Sept | 25279.85 | 81.65 | -19.35 | 3,40,000 | 68,225 | 1,62,200 |
| 2 Sept | 25278.70 | 101 | 9.00 | 2,77,475 | 14,150 | 93,975 |
| 30 Aug | 25235.90 | 92 | -42.85 | 2,45,050 | 15,625 | 79,825 |
| 29 Aug | 25151.95 | 134.85 | -54.80 | 1,93,450 | 12,050 | 64,200 |
| 28 Aug | 25052.35 | 189.65 | -22.30 | 1,65,700 | 40,525 | 52,150 |
| 27 Aug | 25017.75 | 211.95 | -4.55 | 53,275 | 4,075 | 11,625 |
| 26 Aug | 25010.60 | 216.5 | -762.10 | 18,250 | 7,550 | 7,550 |
| 23 Aug | 24823.15 | 978.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 978.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 978.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 978.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 978.6 | 978.60 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24367.50 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 25050 expiring on 12SEP2024
Delta for 25050 PE is -
Historical price for 25050 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 266.2, which was 176.25 higher than the previous day. The implied volatity was -, the open interest changed by 94750 which increased total open position to 519250
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 89.95, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 242375 which increased total open position to 424500
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 102.65, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 19925 which increased total open position to 182125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 81.65, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 68225 which increased total open position to 162200
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 101, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 14150 which increased total open position to 93975
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 92, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 79825
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 134.85, which was -54.80 lower than the previous day. The implied volatity was -, the open interest changed by 12050 which increased total open position to 64200
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 189.65, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 40525 which increased total open position to 52150
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 211.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 11625
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 216.5, which was -762.10 lower than the previous day. The implied volatity was -, the open interest changed by 7550 which increased total open position to 7550
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 978.6, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 978.6, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 978.6, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 978.6, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 978.6, which was 978.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. 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 14 Aug NIFTY was trading at 24143.75. 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 13 Aug NIFTY was trading at 24139.00. 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 12 Aug NIFTY was trading at 24347.00. 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 9 Aug NIFTY was trading at 24367.50. 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