NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 50.4 | -113.45 | 4,05,40,000 | 15,96,050 | 28,43,050 | ||||
| 5 Sept | 25145.10 | 163.85 | -28.65 | 54,36,750 | 10,23,200 | 12,47,000 | ||||
| 4 Sept | 25198.70 | 192.5 | -67.30 | 27,81,325 | 1,74,425 | 2,23,800 | ||||
| 3 Sept | 25279.85 | 259.8 | -0.10 | 93,800 | 2,550 | 49,375 | ||||
| 2 Sept | 25278.70 | 259.9 | -46.25 | 1,63,375 | 1,000 | 46,825 | ||||
| 30 Aug | 25235.90 | 306.15 | 54.15 | 1,87,925 | -14,300 | 45,825 | ||||
| 29 Aug | 25151.95 | 252 | 52.75 | 2,22,700 | 43,625 | 60,125 | ||||
| 28 Aug | 25052.35 | 199.25 | -0.85 | 42,000 | 5,775 | 16,500 | ||||
| 27 Aug | 25017.75 | 200.1 | -33.25 | 19,600 | 8,225 | 10,725 | ||||
| 26 Aug | 25010.60 | 233.35 | -15.70 | 4,450 | 2,500 | 2,500 | ||||
| 23 Aug | 24823.15 | 249.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 249.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 249.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 249.05 | 53.95 | 25 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 24541.15 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 195.1 | 0 | 0 | 0 | |||||
For Nifty - strike price 25150 expiring on 12SEP2024
Delta for 25150 CE is -
Historical price for 25150 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 50.4, which was -113.45 lower than the previous day. The implied volatity was -, the open interest changed by 1596050 which increased total open position to 2843050
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 163.85, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 1023200 which increased total open position to 1247000
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 192.5, which was -67.30 lower than the previous day. The implied volatity was -, the open interest changed by 174425 which increased total open position to 223800
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 259.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 49375
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 259.9, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 46825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 306.15, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 45825
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 252, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 43625 which increased total open position to 60125
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 199.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 16500
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 200.1, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 10725
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 233.35, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 249.05, 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 249.05, 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 249.05, 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 249.05, which was 53.95 higher 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 195.1, 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 195.1, 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 195.1, 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 195.1, 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 195.1, 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 195.1, 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 25150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 334.8 | 207.40 | 1,62,44,325 | -3,83,025 | 5,75,025 |
| 5 Sept | 25145.10 | 127.4 | -12.70 | 65,88,575 | 6,79,025 | 9,58,050 |
| 4 Sept | 25198.70 | 140.1 | 25.95 | 24,36,025 | 1,54,925 | 2,79,025 |
| 3 Sept | 25279.85 | 114.15 | -17.65 | 3,14,500 | 19,175 | 1,24,100 |
| 2 Sept | 25278.70 | 131.8 | 12.80 | 3,60,875 | 23,100 | 1,04,925 |
| 30 Aug | 25235.90 | 119 | -55.95 | 2,85,675 | 46,600 | 81,825 |
| 29 Aug | 25151.95 | 174.95 | -58.05 | 2,27,200 | 24,975 | 35,225 |
| 28 Aug | 25052.35 | 233 | -32.00 | 29,825 | 5,475 | 10,250 |
| 27 Aug | 25017.75 | 265 | -2.85 | 13,425 | 2,275 | 4,775 |
| 26 Aug | 25010.60 | 267.85 | -785.80 | 4,250 | 2,500 | 2,500 |
| 23 Aug | 24823.15 | 1053.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 1053.65 | 1053.65 | 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 | 0.00 | 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 25150 expiring on 12SEP2024
Delta for 25150 PE is -
Historical price for 25150 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 334.8, which was 207.40 higher than the previous day. The implied volatity was -, the open interest changed by -383025 which decreased total open position to 575025
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 127.4, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 679025 which increased total open position to 958050
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 140.1, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by 154925 which increased total open position to 279025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 114.15, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 19175 which increased total open position to 124100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 131.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 104925
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 119, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 46600 which increased total open position to 81825
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 174.95, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 24975 which increased total open position to 35225
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 233, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 10250
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 265, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 4775
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 267.85, which was -785.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1053.65, 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 1053.65, which was 1053.65 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 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