NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 24.2 | -63.50 | 5,66,38,800 | 29,90,975 | 60,34,625 | ||||
| 5 Sept | 25145.10 | 87.7 | -25.85 | 1,45,57,825 | 16,60,275 | 30,43,650 | ||||
| 4 Sept | 25198.70 | 113.55 | -50.45 | 66,83,700 | 4,35,400 | 13,83,375 | ||||
| 3 Sept | 25279.85 | 164 | -8.95 | 37,99,850 | 3,00,600 | 9,47,975 | ||||
| 2 Sept | 25278.70 | 172.95 | -38.95 | 31,30,725 | 2,88,200 | 6,47,375 | ||||
| 30 Aug | 25235.90 | 211.9 | 46.70 | 16,36,950 | 1,47,300 | 3,59,175 | ||||
| 29 Aug | 25151.95 | 165.2 | 27.35 | 6,99,650 | 1,37,975 | 2,11,875 | ||||
| 28 Aug | 25052.35 | 137.85 | 7.35 | 2,31,575 | 45,375 | 73,900 | ||||
| 27 Aug | 25017.75 | 130.5 | -26.70 | 70,900 | 10,700 | 28,525 | ||||
| 26 Aug | 25010.60 | 157.2 | -82.80 | 80,650 | 17,825 | 17,825 | ||||
| 23 Aug | 24823.15 | 240 | 79.50 | 25 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 24811.50 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 160.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 160.5 | 0 | 0 | 0 | |||||
For Nifty - strike price 25300 expiring on 12SEP2024
Delta for 25300 CE is -
Historical price for 25300 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 24.2, which was -63.50 lower than the previous day. The implied volatity was -, the open interest changed by 2990975 which increased total open position to 6034625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 87.7, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 1660275 which increased total open position to 3043650
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 113.55, which was -50.45 lower than the previous day. The implied volatity was -, the open interest changed by 435400 which increased total open position to 1383375
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 164, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 300600 which increased total open position to 947975
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 172.95, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 288200 which increased total open position to 647375
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 211.9, which was 46.70 higher than the previous day. The implied volatity was -, the open interest changed by 147300 which increased total open position to 359175
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 165.2, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 137975 which increased total open position to 211875
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 137.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 73900
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 130.5, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 10700 which increased total open position to 28525
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 157.2, which was -82.80 lower than the previous day. The implied volatity was -, the open interest changed by 17825 which increased total open position to 17825
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 240, which was 79.50 higher 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 160.5, 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 25300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 460 | 258.55 | 61,83,425 | -2,08,050 | 7,27,825 |
| 5 Sept | 25145.10 | 201.45 | -10.50 | 65,92,700 | 2,55,950 | 9,35,875 |
| 4 Sept | 25198.70 | 211.95 | 43.05 | 29,84,575 | -1,88,900 | 6,79,925 |
| 3 Sept | 25279.85 | 168.9 | -20.60 | 36,12,575 | 3,31,525 | 8,68,825 |
| 2 Sept | 25278.70 | 189.5 | 19.45 | 33,85,250 | 2,11,425 | 5,37,300 |
| 30 Aug | 25235.90 | 170.05 | -69.45 | 14,59,775 | 2,65,525 | 3,25,875 |
| 29 Aug | 25151.95 | 239.5 | -71.85 | 2,24,650 | 29,325 | 60,350 |
| 28 Aug | 25052.35 | 311.35 | -56.60 | 78,975 | 26,675 | 31,025 |
| 27 Aug | 25017.75 | 367.95 | 27.00 | 17,100 | 2,275 | 4,350 |
| 26 Aug | 25010.60 | 340.95 | -827.00 | 6,375 | 2,075 | 2,075 |
| 23 Aug | 24823.15 | 1167.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 1167.95 | 1167.95 | 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 25300 expiring on 12SEP2024
Delta for 25300 PE is -
Historical price for 25300 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 460, which was 258.55 higher than the previous day. The implied volatity was -, the open interest changed by -208050 which decreased total open position to 727825
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 201.45, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 255950 which increased total open position to 935875
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 211.95, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by -188900 which decreased total open position to 679925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 168.9, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 331525 which increased total open position to 868825
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 189.5, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 211425 which increased total open position to 537300
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 170.05, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 265525 which increased total open position to 325875
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 239.5, which was -71.85 lower than the previous day. The implied volatity was -, the open interest changed by 29325 which increased total open position to 60350
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 311.35, which was -56.60 lower than the previous day. The implied volatity was -, the open interest changed by 26675 which increased total open position to 31025
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 367.95, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 4350
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 340.95, which was -827.00 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 2075
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1167.95, 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 1167.95, which was 1167.95 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