NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 18.7 | -50.50 | 2,26,58,025 | 8,52,875 | 17,39,250 | ||||
| 5 Sept | 25145.10 | 69.2 | -23.80 | 41,24,100 | 5,52,150 | 8,86,375 | ||||
| 4 Sept | 25198.70 | 93 | -44.45 | 20,53,350 | 1,41,375 | 3,34,225 | ||||
| 3 Sept | 25279.85 | 137.45 | -10.25 | 7,48,675 | 40,600 | 1,92,850 | ||||
| 2 Sept | 25278.70 | 147.7 | -32.65 | 8,08,650 | 1,23,300 | 1,52,250 | ||||
|
|
||||||||||
| 30 Aug | 25235.90 | 180.35 | 39.25 | 2,38,050 | 12,150 | 28,950 | ||||
| 29 Aug | 25151.95 | 141.1 | 21.45 | 78,875 | 11,325 | 16,800 | ||||
| 28 Aug | 25052.35 | 119.65 | 3.35 | 11,150 | 4,425 | 5,475 | ||||
| 27 Aug | 25017.75 | 116.3 | -34.05 | 3,250 | 1,050 | 1,050 | ||||
| 26 Aug | 25010.60 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 150.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 150.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 25350 expiring on 12SEP2024
Delta for 25350 CE is -
Historical price for 25350 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 18.7, which was -50.50 lower than the previous day. The implied volatity was -, the open interest changed by 852875 which increased total open position to 1739250
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 69.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 552150 which increased total open position to 886375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 93, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 141375 which increased total open position to 334225
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 137.45, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 192850
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 147.7, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 123300 which increased total open position to 152250
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 180.35, which was 39.25 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 28950
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 141.1, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 16800
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 119.65, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 5475
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 116.3, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 150.35, 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 25350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 505.15 | 273.15 | 15,19,925 | -41,575 | 1,71,700 |
| 5 Sept | 25145.10 | 232 | -7.55 | 10,10,000 | 1,17,475 | 2,13,275 |
| 4 Sept | 25198.70 | 239.55 | 50.55 | 4,10,525 | 11,250 | 95,800 |
| 3 Sept | 25279.85 | 189 | -26.00 | 4,99,450 | 31,150 | 84,550 |
| 2 Sept | 25278.70 | 215 | 28.85 | 5,96,025 | 24,100 | 53,400 |
| 30 Aug | 25235.90 | 186.15 | -89.85 | 1,95,125 | 24,000 | 29,300 |
| 29 Aug | 25151.95 | 276 | -67.00 | 15,750 | 3,175 | 5,300 |
| 28 Aug | 25052.35 | 343 | -864.45 | 2,450 | 2,125 | 2,125 |
| 27 Aug | 25017.75 | 1207.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1207.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1207.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 1207.45 | 1207.45 | 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 25350 expiring on 12SEP2024
Delta for 25350 PE is -
Historical price for 25350 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 505.15, which was 273.15 higher than the previous day. The implied volatity was -, the open interest changed by -41575 which decreased total open position to 171700
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 232, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 117475 which increased total open position to 213275
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 239.55, which was 50.55 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 95800
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 189, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 31150 which increased total open position to 84550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 215, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by 24100 which increased total open position to 53400
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 186.15, which was -89.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 29300
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 276, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 3175 which increased total open position to 5300
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 343, which was -864.45 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1207.45, 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 1207.45, 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 1207.45, 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 1207.45, which was 1207.45 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