NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 25383.75 | 288.5 | 45.65 | 16,22,225 | -43,575 | 2,31,850 | ||||
| 13 Sept | 25356.50 | 242.85 | -4.85 | 29,37,250 | -15,175 | 2,75,425 | ||||
| 12 Sept | 25388.90 | 247.7 | 172.70 | 72,46,375 | -58,575 | 2,90,600 | ||||
| 11 Sept | 24918.45 | 75 | -55.95 | 22,57,925 | 1,67,475 | 3,49,175 | ||||
| 10 Sept | 25041.10 | 130.95 | 13.35 | 14,15,375 | 83,375 | 1,81,700 | ||||
| 9 Sept | 24936.40 | 117.6 | -11.15 | 7,04,125 | 10,225 | 98,325 | ||||
| 6 Sept | 24852.15 | 128.75 | -128.25 | 4,19,650 | 38,700 | 88,100 | ||||
| 5 Sept | 25145.10 | 257 | -20.85 | 72,375 | 11,575 | 49,400 | ||||
| 4 Sept | 25198.70 | 277.85 | -66.35 | 96,175 | 34,825 | 37,825 | ||||
| 3 Sept | 25279.85 | 344.2 | -5.60 | 2,550 | 800 | 3,000 | ||||
| 2 Sept | 25278.70 | 349.8 | -30.90 | 5,125 | -300 | 2,200 | ||||
| 30 Aug | 25235.90 | 380.7 | 61.80 | 7,725 | 0 | 2,500 | ||||
| 29 Aug | 25151.95 | 318.9 | 44.35 | 5,650 | 1,475 | 2,500 | ||||
| 28 Aug | 25052.35 | 274.55 | 1.30 | 1,900 | 850 | 1,025 | ||||
| 27 Aug | 25017.75 | 273.25 | 72.10 | 375 | 175 | 175 | ||||
| 26 Aug | 25010.60 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 201.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 201.15 | 0 | 0 | 0 | |||||
For Nifty - strike price 25150 expiring on 19SEP2024
Delta for 25150 CE is -
Historical price for 25150 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 288.5, which was 45.65 higher than the previous day. The implied volatity was -, the open interest changed by -43575 which decreased total open position to 231850
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 242.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -15175 which decreased total open position to 275425
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 247.7, which was 172.70 higher than the previous day. The implied volatity was -, the open interest changed by -58575 which decreased total open position to 290600
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 75, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 167475 which increased total open position to 349175
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 130.95, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 83375 which increased total open position to 181700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 117.6, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 10225 which increased total open position to 98325
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 128.75, which was -128.25 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 88100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 257, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 11575 which increased total open position to 49400
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 277.85, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 34825 which increased total open position to 37825
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 344.2, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 349.8, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2200
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 380.7, which was 61.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 318.9, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 2500
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 274.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1025
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 273.25, which was 72.10 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 201.15, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 201.15, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 201.15, 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 201.15, 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 201.15, 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 201.15, 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 201.15, 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 25150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 33.2 | -27.40 | 1,85,70,900 | 4,84,800 | 13,82,575 |
| 13 Sept | 25356.50 | 60.6 | -24.25 | 1,50,24,750 | 2,57,550 | 8,97,775 |
| 12 Sept | 25388.90 | 84.85 | -218.00 | 43,24,675 | 5,61,550 | 6,40,225 |
| 11 Sept | 24918.45 | 302.85 | 89.35 | 6,25,500 | -6,700 | 78,675 |
| 10 Sept | 25041.10 | 213.5 | -90.50 | 3,49,500 | 38,275 | 85,375 |
| 9 Sept | 24936.40 | 304 | -93.40 | 44,450 | 1,150 | 47,100 |
| 6 Sept | 24852.15 | 397.4 | 198.45 | 2,16,500 | -1,375 | 45,950 |
| 5 Sept | 25145.10 | 198.95 | -8.05 | 62,750 | 12,275 | 47,325 |
| 4 Sept | 25198.70 | 207 | 35.70 | 62,150 | 26,050 | 35,050 |
| 3 Sept | 25279.85 | 171.3 | -23.55 | 4,925 | -775 | 9,000 |
| 2 Sept | 25278.70 | 194.85 | 17.25 | 11,600 | 4,325 | 9,775 |
| 30 Aug | 25235.90 | 177.6 | -48.80 | 14,950 | 2,325 | 5,450 |
| 29 Aug | 25151.95 | 226.4 | -806.50 | 6,950 | 3,125 | 3,125 |
| 28 Aug | 25052.35 | 1032.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1032.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1032.9 | 1032.90 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 0 | 0.00 | 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 25150 expiring on 19SEP2024
Delta for 25150 PE is -
Historical price for 25150 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 33.2, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 484800 which increased total open position to 1382575
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 60.6, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 257550 which increased total open position to 897775
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 84.85, which was -218.00 lower than the previous day. The implied volatity was -, the open interest changed by 561550 which increased total open position to 640225
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 302.85, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by -6700 which decreased total open position to 78675
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 213.5, which was -90.50 lower than the previous day. The implied volatity was -, the open interest changed by 38275 which increased total open position to 85375
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 304, which was -93.40 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 47100
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 397.4, which was 198.45 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 45950
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 198.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 12275 which increased total open position to 47325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 207, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 26050 which increased total open position to 35050
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 171.3, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by -775 which decreased total open position to 9000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 194.85, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 9775
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 177.6, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 5450
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 226.4, which was -806.50 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3125
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1032.9, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1032.9, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1032.9, which was 1032.90 higher 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 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 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