NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 31.15 | -79.85 | 2,81,03,675 | 11,71,825 | 24,58,750 | ||||
| 5 Sept | 25145.10 | 111 | -27.00 | 72,84,475 | 9,58,625 | 12,86,925 | ||||
| 4 Sept | 25198.70 | 138 | -53.90 | 20,20,400 | 57,650 | 3,28,300 | ||||
| 3 Sept | 25279.85 | 191.9 | -8.70 | 10,78,275 | 1,13,975 | 2,70,650 | ||||
| 2 Sept | 25278.70 | 200.6 | -39.50 | 9,02,675 | 86,125 | 1,56,675 | ||||
| 30 Aug | 25235.90 | 240.1 | 42.65 | 6,59,750 | 49,750 | 70,550 | ||||
| 29 Aug | 25151.95 | 197.45 | 42.55 | 74,825 | 7,625 | 20,800 | ||||
| 28 Aug | 25052.35 | 154.9 | 1.90 | 46,125 | 5,100 | 13,175 | ||||
| 27 Aug | 25017.75 | 153 | -30.45 | 9,625 | 3,650 | 8,075 | ||||
| 26 Aug | 25010.60 | 183.45 | 63.45 | 10,125 | 4,350 | 4,425 | ||||
|
|
||||||||||
| 23 Aug | 24823.15 | 120 | -51.15 | 350 | 75 | 75 | ||||
| 22 Aug | 24811.50 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 171.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 171.15 | 0 | 0 | 0 | |||||
For Nifty - strike price 25250 expiring on 12SEP2024
Delta for 25250 CE is -
Historical price for 25250 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 31.15, which was -79.85 lower than the previous day. The implied volatity was -, the open interest changed by 1171825 which increased total open position to 2458750
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 111, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 958625 which increased total open position to 1286925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 138, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 57650 which increased total open position to 328300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 191.9, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 113975 which increased total open position to 270650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 200.6, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by 86125 which increased total open position to 156675
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 240.1, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 49750 which increased total open position to 70550
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 197.45, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 20800
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 154.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 13175
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 153, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 3650 which increased total open position to 8075
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 183.45, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 4425
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 120, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 171.15, 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 171.15, 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 171.15, 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 171.15, 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 171.15, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 171.15, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 171.15, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 171.15, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 171.15, 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 25250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 418.75 | 244.45 | 48,59,725 | -1,13,175 | 2,64,625 |
| 5 Sept | 25145.10 | 174.3 | -11.45 | 45,62,450 | 2,38,875 | 3,77,800 |
| 4 Sept | 25198.70 | 185.75 | 37.75 | 10,36,825 | -65,800 | 1,38,925 |
| 3 Sept | 25279.85 | 148 | -19.55 | 10,99,850 | 60,950 | 2,04,725 |
| 2 Sept | 25278.70 | 167.55 | 19.40 | 8,99,300 | 37,950 | 1,43,775 |
| 30 Aug | 25235.90 | 148.15 | -72.85 | 8,92,225 | 94,325 | 1,05,825 |
| 29 Aug | 25151.95 | 221 | -64.95 | 37,125 | 1,525 | 11,500 |
| 28 Aug | 25052.35 | 285.95 | -36.05 | 26,075 | 9,675 | 9,975 |
| 27 Aug | 25017.75 | 322 | 5.55 | 750 | 250 | 300 |
| 26 Aug | 25010.60 | 316.45 | -812.55 | 100 | 50 | 50 |
| 23 Aug | 24823.15 | 1129 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 1129 | 1129.00 | 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 | 0.00 | 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 25250 expiring on 12SEP2024
Delta for 25250 PE is -
Historical price for 25250 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 418.75, which was 244.45 higher than the previous day. The implied volatity was -, the open interest changed by -113175 which decreased total open position to 264625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 174.3, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 238875 which increased total open position to 377800
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 185.75, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by -65800 which decreased total open position to 138925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 148, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 60950 which increased total open position to 204725
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 167.55, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 143775
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 148.15, which was -72.85 lower than the previous day. The implied volatity was -, the open interest changed by 94325 which increased total open position to 105825
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 221, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 11500
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 285.95, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 9975
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 322, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 300
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 316.45, which was -812.55 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1129, 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 1129, which was 1129.00 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