NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 374.7 | 52.60 | 4,42,050 | -22,575 | 2,01,025 | ||||
| 13 Sept | 25356.50 | 322.1 | -2.90 | 12,09,325 | -61,275 | 2,23,600 | ||||
| 12 Sept | 25388.90 | 325 | 215.45 | 1,11,92,575 | -80,200 | 2,84,875 | ||||
| 11 Sept | 24918.45 | 109.55 | -72.90 | 34,00,750 | 2,19,625 | 3,65,075 | ||||
| 10 Sept | 25041.10 | 182.45 | 20.45 | 15,60,975 | 63,725 | 1,45,450 | ||||
| 9 Sept | 24936.40 | 162 | -0.20 | 4,89,925 | -5,125 | 81,725 | ||||
| 6 Sept | 24852.15 | 162.2 | -156.00 | 4,56,825 | 49,300 | 86,850 | ||||
| 5 Sept | 25145.10 | 318.2 | -24.80 | 44,025 | 32,275 | 37,550 | ||||
| 4 Sept | 25198.70 | 343 | -83.80 | 13,850 | 3,475 | 5,275 | ||||
| 3 Sept | 25279.85 | 426.8 | 23.65 | 1,175 | 275 | 1,800 | ||||
| 2 Sept | 25278.70 | 403.15 | -40.30 | 1,350 | -400 | 1,525 | ||||
| 30 Aug | 25235.90 | 443.45 | 42.95 | 1,925 | -75 | 1,925 | ||||
| 29 Aug | 25151.95 | 400.5 | 61.45 | 5,225 | 50 | 2,000 | ||||
|
|
||||||||||
| 28 Aug | 25052.35 | 339.05 | 17.05 | 5,200 | 225 | 1,950 | ||||
| 27 Aug | 25017.75 | 322 | -30.70 | 9,925 | 1,550 | 1,725 | ||||
| 26 Aug | 25010.60 | 352.7 | 92.60 | 1,800 | -600 | 175 | ||||
| 23 Aug | 24823.15 | 260.1 | 33.95 | 1,550 | 775 | 775 | ||||
| 22 Aug | 24811.50 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 226.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 226.15 | 0 | 0 | 0 | |||||
For Nifty - strike price 25050 expiring on 19SEP2024
Delta for 25050 CE is -
Historical price for 25050 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 374.7, which was 52.60 higher than the previous day. The implied volatity was -, the open interest changed by -22575 which decreased total open position to 201025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 322.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -61275 which decreased total open position to 223600
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 325, which was 215.45 higher than the previous day. The implied volatity was -, the open interest changed by -80200 which decreased total open position to 284875
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 109.55, which was -72.90 lower than the previous day. The implied volatity was -, the open interest changed by 219625 which increased total open position to 365075
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 182.45, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 63725 which increased total open position to 145450
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 162, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5125 which decreased total open position to 81725
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 162.2, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by 49300 which increased total open position to 86850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 318.2, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 32275 which increased total open position to 37550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 343, which was -83.80 lower than the previous day. The implied volatity was -, the open interest changed by 3475 which increased total open position to 5275
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 426.8, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1800
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 403.15, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1525
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 443.45, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1925
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 400.5, which was 61.45 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2000
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 339.05, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1950
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 322, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 1725
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 352.7, which was 92.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 175
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 260.1, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 226.15, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 226.15, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 226.15, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 226.15, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 226.15, 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 |
| 16 Sept | 25383.75 | 21.95 | -18.75 | 1,24,11,425 | 23,800 | 9,74,725 |
| 13 Sept | 25356.50 | 40.7 | -19.30 | 1,15,03,950 | 2,24,700 | 9,50,925 |
| 12 Sept | 25388.90 | 60 | -176.65 | 80,07,875 | 5,97,125 | 7,26,225 |
| 11 Sept | 24918.45 | 236.65 | 72.20 | 20,85,000 | 8,875 | 1,29,100 |
| 10 Sept | 25041.10 | 164.45 | -85.35 | 8,13,725 | 92,200 | 1,20,225 |
| 9 Sept | 24936.40 | 249.8 | -87.40 | 1,02,375 | -6,100 | 28,025 |
| 6 Sept | 24852.15 | 337.2 | 175.95 | 2,46,625 | 16,100 | 34,125 |
| 5 Sept | 25145.10 | 161.25 | -10.45 | 22,950 | 1,650 | 18,025 |
| 4 Sept | 25198.70 | 171.7 | 31.50 | 27,725 | 9,300 | 16,375 |
| 3 Sept | 25279.85 | 140.2 | -15.75 | 7,850 | -2,625 | 7,075 |
| 2 Sept | 25278.70 | 155.95 | 9.55 | 10,550 | 1,275 | 9,700 |
| 30 Aug | 25235.90 | 146.4 | -47.50 | 5,925 | 100 | 8,425 |
| 29 Aug | 25151.95 | 193.9 | -44.60 | 15,275 | 5,150 | 8,325 |
| 28 Aug | 25052.35 | 238.5 | -33.55 | 5,575 | 650 | 3,175 |
| 27 Aug | 25017.75 | 272.05 | 8.15 | 12,175 | 1,450 | 2,525 |
| 26 Aug | 25010.60 | 263.9 | -694.70 | 2,375 | 1,075 | 1,075 |
| 23 Aug | 24823.15 | 958.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 958.6 | 958.60 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 0 | 0 | 0 | 0 | |
For Nifty - strike price 25050 expiring on 19SEP2024
Delta for 25050 PE is -
Historical price for 25050 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 21.95, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 974725
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 40.7, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 224700 which increased total open position to 950925
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 60, which was -176.65 lower than the previous day. The implied volatity was -, the open interest changed by 597125 which increased total open position to 726225
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 236.65, which was 72.20 higher than the previous day. The implied volatity was -, the open interest changed by 8875 which increased total open position to 129100
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 164.45, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 92200 which increased total open position to 120225
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 249.8, which was -87.40 lower than the previous day. The implied volatity was -, the open interest changed by -6100 which decreased total open position to 28025
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 337.2, which was 175.95 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 34125
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 161.25, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 18025
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 171.7, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 16375
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 140.2, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 7075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 155.95, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 9700
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 146.4, which was -47.50 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 8425
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 193.9, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 8325
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 238.5, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3175
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 272.05, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 2525
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 263.9, which was -694.70 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1075
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 958.6, 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 958.6, which was 958.60 higher 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 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 20 Aug NIFTY was trading at 24698.85. 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 19 Aug NIFTY was trading at 24572.65. 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 16 Aug NIFTY was trading at 24541.15. 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