NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 206.3 | 33.15 | 77,68,075 | -82,200 | 9,57,900 | ||||
| 13 Sept | 25356.50 | 173.15 | -6.95 | 1,29,59,775 | -87,850 | 10,40,100 | ||||
| 12 Sept | 25388.90 | 180.1 | 130.35 | 93,21,625 | 8,05,150 | 11,27,950 | ||||
| 11 Sept | 24918.45 | 49.75 | -41.30 | 22,01,075 | 1,46,375 | 3,22,800 | ||||
| 10 Sept | 25041.10 | 91.05 | 3.35 | 11,24,625 | 35,050 | 1,76,425 | ||||
| 9 Sept | 24936.40 | 87.7 | -10.25 | 4,72,725 | 20,775 | 1,41,375 | ||||
| 6 Sept | 24852.15 | 97.95 | -104.75 | 5,81,125 | 77,500 | 1,20,600 | ||||
| 5 Sept | 25145.10 | 202.7 | -14.15 | 89,975 | 14,650 | 43,100 | ||||
| 4 Sept | 25198.70 | 216.85 | -61.45 | 60,950 | 16,925 | 28,450 | ||||
| 3 Sept | 25279.85 | 278.3 | -7.15 | 27,150 | 3,475 | 11,525 | ||||
| 2 Sept | 25278.70 | 285.45 | -33.35 | 18,475 | 5,650 | 8,050 | ||||
|
|
||||||||||
| 30 Aug | 25235.90 | 318.8 | 51.80 | 19,050 | 1,300 | 2,400 | ||||
| 29 Aug | 25151.95 | 267 | 23.00 | 4,500 | 1,000 | 1,100 | ||||
| 28 Aug | 25052.35 | 244 | 24.00 | 175 | 25 | 100 | ||||
| 27 Aug | 25017.75 | 220 | 43.35 | 275 | 75 | 75 | ||||
| 26 Aug | 25010.60 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 176.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 176.65 | 0 | 0 | 0 | |||||
For Nifty - strike price 25250 expiring on 19SEP2024
Delta for 25250 CE is -
Historical price for 25250 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 206.3, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by -82200 which decreased total open position to 957900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 173.15, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -87850 which decreased total open position to 1040100
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 180.1, which was 130.35 higher than the previous day. The implied volatity was -, the open interest changed by 805150 which increased total open position to 1127950
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 49.75, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 146375 which increased total open position to 322800
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 91.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 35050 which increased total open position to 176425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 87.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 20775 which increased total open position to 141375
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 97.95, which was -104.75 lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 120600
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 202.7, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 14650 which increased total open position to 43100
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 216.85, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 16925 which increased total open position to 28450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 278.3, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 3475 which increased total open position to 11525
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 285.45, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 8050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 318.8, which was 51.80 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2400
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 267, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 244, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 220, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 176.65, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 176.65, 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 176.65, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 176.65, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 176.65, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 176.65, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 176.65, 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 |
| 16 Sept | 25383.75 | 52.55 | -38.55 | 2,21,14,050 | 2,13,925 | 18,64,975 |
| 13 Sept | 25356.50 | 91.1 | -26.90 | 2,37,60,625 | 1,92,400 | 16,51,050 |
| 12 Sept | 25388.90 | 118 | -264.45 | 55,07,950 | 14,31,175 | 14,58,650 |
| 11 Sept | 24918.45 | 382.45 | 108.80 | 1,24,175 | -7,450 | 27,475 |
| 10 Sept | 25041.10 | 273.65 | -100.20 | 73,050 | 14,650 | 34,925 |
| 9 Sept | 24936.40 | 373.85 | -84.00 | 20,700 | -1,500 | 20,275 |
| 6 Sept | 24852.15 | 457.85 | 217.25 | 1,10,550 | -3,700 | 21,775 |
| 5 Sept | 25145.10 | 240.6 | -7.25 | 55,300 | 6,350 | 25,475 |
| 4 Sept | 25198.70 | 247.85 | 34.45 | 45,725 | 2,800 | 19,125 |
| 3 Sept | 25279.85 | 213.4 | -15.55 | 30,425 | 5,500 | 16,325 |
| 2 Sept | 25278.70 | 228.95 | 21.05 | 21,650 | 4,325 | 10,825 |
| 30 Aug | 25235.90 | 207.9 | -64.65 | 20,150 | 6,125 | 6,500 |
| 29 Aug | 25151.95 | 272.55 | -835.20 | 675 | 375 | 375 |
| 28 Aug | 25052.35 | 1107.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1107.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1107.75 | 1107.75 | 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 25250 expiring on 19SEP2024
Delta for 25250 PE is -
Historical price for 25250 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 52.55, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 213925 which increased total open position to 1864975
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 91.1, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 192400 which increased total open position to 1651050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 118, which was -264.45 lower than the previous day. The implied volatity was -, the open interest changed by 1431175 which increased total open position to 1458650
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 382.45, which was 108.80 higher than the previous day. The implied volatity was -, the open interest changed by -7450 which decreased total open position to 27475
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 273.65, which was -100.20 lower than the previous day. The implied volatity was -, the open interest changed by 14650 which increased total open position to 34925
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 373.85, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 20275
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 457.85, which was 217.25 higher than the previous day. The implied volatity was -, the open interest changed by -3700 which decreased total open position to 21775
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 240.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 6350 which increased total open position to 25475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 247.85, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 19125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 213.4, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 16325
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 228.95, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 10825
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 207.9, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 6500
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 272.55, which was -835.20 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1107.75, 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 1107.75, 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 1107.75, which was 1107.75 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