NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 39.45 | -96.15 | 8,00,85,425 | 34,44,800 | 71,80,725 | ||||
| 5 Sept | 25145.10 | 135.6 | -24.75 | 2,21,92,825 | 24,65,725 | 37,35,925 | ||||
| 4 Sept | 25198.70 | 160.35 | -64.65 | 94,26,650 | 9,34,500 | 12,70,200 | ||||
| 3 Sept | 25279.85 | 225 | -5.25 | 12,59,800 | 36,325 | 3,35,700 | ||||
| 2 Sept | 25278.70 | 230.25 | -44.25 | 11,03,275 | 62,750 | 2,99,375 | ||||
| 30 Aug | 25235.90 | 274.5 | 51.55 | 13,65,425 | 87,525 | 2,36,625 | ||||
|
|
||||||||||
| 29 Aug | 25151.95 | 222.95 | 39.95 | 9,93,050 | 41,075 | 1,49,100 | ||||
| 28 Aug | 25052.35 | 183 | 10.50 | 3,11,550 | 41,675 | 1,08,025 | ||||
| 27 Aug | 25017.75 | 172.5 | -33.30 | 1,58,100 | 9,400 | 66,350 | ||||
| 26 Aug | 25010.60 | 205.8 | 63.80 | 3,12,525 | 16,725 | 56,950 | ||||
| 23 Aug | 24823.15 | 142 | 8.80 | 44,950 | 3,675 | 40,225 | ||||
| 22 Aug | 24811.50 | 133.2 | 0.20 | 24,525 | 7,875 | 36,550 | ||||
| 21 Aug | 24770.20 | 133 | 15.00 | 38,900 | 18,425 | 28,675 | ||||
| 20 Aug | 24698.85 | 118 | 17.15 | 12,600 | 6,500 | 10,250 | ||||
| 19 Aug | 24572.65 | 100.85 | -81.55 | 5,500 | 3,750 | 3,750 | ||||
| 16 Aug | 24541.15 | 182.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 182.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 182.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 182.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 182.4 | 0 | 0 | 0 | |||||
For Nifty - strike price 25200 expiring on 12SEP2024
Delta for 25200 CE is -
Historical price for 25200 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 39.45, which was -96.15 lower than the previous day. The implied volatity was -, the open interest changed by 3444800 which increased total open position to 7180725
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 135.6, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 2465725 which increased total open position to 3735925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 160.35, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 934500 which increased total open position to 1270200
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 225, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 36325 which increased total open position to 335700
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 230.25, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 62750 which increased total open position to 299375
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 274.5, which was 51.55 higher than the previous day. The implied volatity was -, the open interest changed by 87525 which increased total open position to 236625
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 222.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 41075 which increased total open position to 149100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 183, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 41675 which increased total open position to 108025
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 172.5, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 66350
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 205.8, which was 63.80 higher than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 56950
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 142, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 40225
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 133.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 36550
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 133, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 28675
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 118, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 10250
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 100.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 182.4, 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 182.4, 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 182.4, 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 182.4, 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 182.4, 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 25200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 374.4 | 225.20 | 2,29,16,750 | -10,45,050 | 16,12,525 |
| 5 Sept | 25145.10 | 149.2 | -13.75 | 2,22,90,975 | 13,86,675 | 26,57,575 |
| 4 Sept | 25198.70 | 162.95 | 34.05 | 65,59,025 | 6,02,600 | 12,70,900 |
| 3 Sept | 25279.85 | 128.9 | -20.10 | 21,92,550 | 1,98,850 | 6,68,300 |
| 2 Sept | 25278.70 | 149 | 15.00 | 21,33,900 | 1,45,950 | 4,69,450 |
| 30 Aug | 25235.90 | 134 | -60.00 | 17,92,500 | 2,21,925 | 3,23,500 |
| 29 Aug | 25151.95 | 194 | -66.10 | 8,09,575 | 60,975 | 1,01,575 |
| 28 Aug | 25052.35 | 260.1 | -33.60 | 1,45,600 | 19,925 | 40,600 |
| 27 Aug | 25017.75 | 293.7 | 5.70 | 56,650 | 6,800 | 20,675 |
| 26 Aug | 25010.60 | 288 | -119.50 | 33,700 | 9,275 | 13,875 |
| 23 Aug | 24823.15 | 407.5 | 10.95 | 6,525 | 4,600 | 4,600 |
| 22 Aug | 24811.50 | 396.55 | -694.00 | 25 | 0 | 0 |
| 21 Aug | 24770.20 | 1090.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 1090.55 | 1090.55 | 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 25200 expiring on 12SEP2024
Delta for 25200 PE is -
Historical price for 25200 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 374.4, which was 225.20 higher than the previous day. The implied volatity was -, the open interest changed by -1045050 which decreased total open position to 1612525
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 149.2, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1386675 which increased total open position to 2657575
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 162.95, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 602600 which increased total open position to 1270900
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 128.9, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 198850 which increased total open position to 668300
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 149, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 145950 which increased total open position to 469450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 134, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 221925 which increased total open position to 323500
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 194, which was -66.10 lower than the previous day. The implied volatity was -, the open interest changed by 60975 which increased total open position to 101575
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 260.1, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 19925 which increased total open position to 40600
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 293.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 20675
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 288, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by 9275 which increased total open position to 13875
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 407.5, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4600
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 396.55, which was -694.00 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 1090.55, 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 1090.55, which was 1090.55 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 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