NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 330.6 | 47.10 | 30,92,075 | -2,34,450 | 8,08,000 | ||||
| 13 Sept | 25356.50 | 283.5 | -1.50 | 46,05,375 | -93,425 | 10,42,450 | ||||
| 12 Sept | 25388.90 | 285 | 194.30 | 2,11,17,700 | -91,200 | 11,35,875 | ||||
| 11 Sept | 24918.45 | 90.7 | -65.25 | 86,35,850 | 6,77,725 | 12,27,075 | ||||
| 10 Sept | 25041.10 | 155.95 | 14.95 | 45,22,725 | 1,90,200 | 5,49,350 | ||||
| 9 Sept | 24936.40 | 141 | -4.90 | 16,31,375 | 77,525 | 3,59,150 | ||||
| 6 Sept | 24852.15 | 145.9 | -142.60 | 18,49,475 | 2,08,400 | 2,81,625 | ||||
| 5 Sept | 25145.10 | 288.5 | -12.20 | 1,16,300 | 26,500 | 73,225 | ||||
| 4 Sept | 25198.70 | 300.7 | -73.30 | 1,86,650 | 33,075 | 46,725 | ||||
| 3 Sept | 25279.85 | 374 | -6.00 | 5,600 | 550 | 13,650 | ||||
| 2 Sept | 25278.70 | 380 | -46.10 | 16,150 | 2,075 | 13,100 | ||||
| 30 Aug | 25235.90 | 426.1 | 62.10 | 29,175 | -1,600 | 11,025 | ||||
| 29 Aug | 25151.95 | 364 | 52.00 | 31,375 | 5,125 | 12,625 | ||||
| 28 Aug | 25052.35 | 312 | 21.50 | 15,325 | 1,525 | 7,500 | ||||
| 27 Aug | 25017.75 | 290.5 | -37.05 | 7,325 | 2,525 | 5,975 | ||||
|
|
||||||||||
| 26 Aug | 25010.60 | 327.55 | 94.60 | 6,700 | 2,875 | 3,450 | ||||
| 23 Aug | 24823.15 | 232.95 | 9.45 | 725 | 125 | 575 | ||||
| 22 Aug | 24811.50 | 223.5 | 6.00 | 750 | 125 | 450 | ||||
| 21 Aug | 24770.20 | 217.5 | 4.70 | 400 | 325 | 325 | ||||
| 20 Aug | 24698.85 | 212.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 212.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 212.8 | 0 | 0 | 0 | |||||
For Nifty - strike price 25100 expiring on 19SEP2024
Delta for 25100 CE is -
Historical price for 25100 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 330.6, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by -234450 which decreased total open position to 808000
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 283.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -93425 which decreased total open position to 1042450
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 285, which was 194.30 higher than the previous day. The implied volatity was -, the open interest changed by -91200 which decreased total open position to 1135875
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 90.7, which was -65.25 lower than the previous day. The implied volatity was -, the open interest changed by 677725 which increased total open position to 1227075
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 155.95, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 190200 which increased total open position to 549350
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 141, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 77525 which increased total open position to 359150
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 145.9, which was -142.60 lower than the previous day. The implied volatity was -, the open interest changed by 208400 which increased total open position to 281625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 288.5, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 73225
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 300.7, which was -73.30 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 46725
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 374, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 13650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 380, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 13100
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 426.1, which was 62.10 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 11025
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 364, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 12625
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 312, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 7500
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 290.5, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 5975
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 327.55, which was 94.60 higher than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 3450
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 232.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 575
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 223.5, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 450
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 217.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 325
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 212.8, 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 212.8, 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 212.8, 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 25100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 26.45 | -22.70 | 2,50,08,750 | 2,00,700 | 27,84,800 |
| 13 Sept | 25356.50 | 49.15 | -22.85 | 2,51,28,775 | 4,88,400 | 25,84,100 |
| 12 Sept | 25388.90 | 72 | -196.85 | 1,59,77,100 | 15,29,850 | 20,95,700 |
| 11 Sept | 24918.45 | 268.85 | 80.85 | 52,59,850 | 1,21,800 | 5,65,850 |
| 10 Sept | 25041.10 | 188 | -86.50 | 24,34,425 | 2,88,300 | 4,44,050 |
| 9 Sept | 24936.40 | 274.5 | -89.90 | 2,53,600 | -8,950 | 1,55,750 |
| 6 Sept | 24852.15 | 364.4 | 183.10 | 8,94,500 | 17,200 | 1,64,700 |
| 5 Sept | 25145.10 | 181.3 | -6.95 | 2,95,875 | 65,725 | 1,47,500 |
| 4 Sept | 25198.70 | 188.25 | 29.55 | 2,67,100 | 48,375 | 81,775 |
| 3 Sept | 25279.85 | 158.7 | -17.45 | 43,350 | 2,650 | 33,400 |
| 2 Sept | 25278.70 | 176.15 | 16.15 | 48,125 | 1,300 | 30,750 |
| 30 Aug | 25235.90 | 160 | -51.15 | 39,200 | 10,300 | 29,450 |
| 29 Aug | 25151.95 | 211.15 | -50.85 | 59,300 | 10,350 | 19,150 |
| 28 Aug | 25052.35 | 262 | -22.60 | 22,025 | 6,325 | 8,800 |
| 27 Aug | 25017.75 | 284.6 | -710.30 | 3,200 | 2,475 | 2,475 |
| 26 Aug | 25010.60 | 994.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 994.9 | 994.90 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 0 | 0.00 | 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 25100 expiring on 19SEP2024
Delta for 25100 PE is -
Historical price for 25100 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 26.45, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 200700 which increased total open position to 2784800
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 49.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 488400 which increased total open position to 2584100
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 72, which was -196.85 lower than the previous day. The implied volatity was -, the open interest changed by 1529850 which increased total open position to 2095700
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 268.85, which was 80.85 higher than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 565850
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 188, which was -86.50 lower than the previous day. The implied volatity was -, the open interest changed by 288300 which increased total open position to 444050
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 274.5, which was -89.90 lower than the previous day. The implied volatity was -, the open interest changed by -8950 which decreased total open position to 155750
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 364.4, which was 183.10 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 164700
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 181.3, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 65725 which increased total open position to 147500
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 188.25, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 48375 which increased total open position to 81775
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 158.7, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 33400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 176.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 30750
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 160, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 29450
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 211.15, which was -50.85 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 19150
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 262, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 8800
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 284.6, which was -710.30 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 994.9, 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 994.9, which was 994.90 higher 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 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 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