NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 138.8 | 22.50 | 4,82,49,550 | -7,83,950 | 14,05,025 | ||||
| 13 Sept | 25356.50 | 116.3 | -10.65 | 7,18,79,950 | 10,74,950 | 21,88,975 | ||||
| 12 Sept | 25388.90 | 126.95 | 95.95 | 89,73,425 | 9,02,125 | 11,14,025 | ||||
| 11 Sept | 24918.45 | 31 | -30.40 | 16,97,525 | 46,750 | 2,11,900 | ||||
|
|
||||||||||
| 10 Sept | 25041.10 | 61.4 | 2.40 | 10,77,000 | 69,825 | 1,65,150 | ||||
| 9 Sept | 24936.40 | 59 | -8.50 | 4,39,875 | 51,125 | 95,325 | ||||
| 6 Sept | 24852.15 | 67.5 | -83.50 | 5,15,125 | 28,350 | 44,200 | ||||
| 5 Sept | 25145.10 | 151 | -24.15 | 26,250 | 4,000 | 15,850 | ||||
| 4 Sept | 25198.70 | 175.15 | -43.30 | 21,400 | 3,500 | 11,850 | ||||
| 3 Sept | 25279.85 | 218.45 | -13.60 | 9,625 | 1,875 | 8,350 | ||||
| 2 Sept | 25278.70 | 232.05 | -28.30 | 14,450 | 5,475 | 6,475 | ||||
| 30 Aug | 25235.90 | 260.35 | 47.00 | 1,725 | 725 | 1,000 | ||||
| 29 Aug | 25151.95 | 213.35 | 25.65 | 650 | 150 | 275 | ||||
| 28 Aug | 25052.35 | 187.7 | -110.90 | 175 | 125 | 125 | ||||
| 27 Aug | 25017.75 | 298.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 298.6 | 143.30 | 50 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 155.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 155.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 155.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 155.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 155.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 155.3 | 0 | 0 | 0 | |||||
For Nifty - strike price 25350 expiring on 19SEP2024
Delta for 25350 CE is -
Historical price for 25350 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 138.8, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by -783950 which decreased total open position to 1405025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 116.3, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1074950 which increased total open position to 2188975
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 126.95, which was 95.95 higher than the previous day. The implied volatity was -, the open interest changed by 902125 which increased total open position to 1114025
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 31, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 211900
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 61.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 69825 which increased total open position to 165150
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 59, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 51125 which increased total open position to 95325
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 67.5, which was -83.50 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 44200
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 151, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 175.15, which was -43.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11850
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 218.45, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 8350
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 232.05, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 6475
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 260.35, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 1000
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 213.35, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 275
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 187.7, which was -110.90 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 298.6, 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 298.6, which was 143.30 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 155.3, 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 155.3, 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 155.3, 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 155.3, 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 155.3, 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 155.3, 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 |
| 16 Sept | 25383.75 | 83.65 | -49.05 | 5,37,74,300 | 2,22,650 | 17,90,550 |
| 13 Sept | 25356.50 | 132.7 | -30.20 | 5,35,15,425 | 9,06,925 | 15,67,900 |
| 12 Sept | 25388.90 | 162.9 | -294.30 | 28,76,025 | 6,48,800 | 6,60,975 |
| 11 Sept | 24918.45 | 457.2 | 116.60 | 29,600 | 225 | 12,175 |
| 10 Sept | 25041.10 | 340.6 | -104.60 | 21,575 | 5,850 | 11,950 |
| 9 Sept | 24936.40 | 445.2 | -79.80 | 15,650 | 1,450 | 6,100 |
| 6 Sept | 24852.15 | 525 | 234.35 | 21,275 | 825 | 4,650 |
| 5 Sept | 25145.10 | 290.65 | -5.40 | 6,125 | -825 | 3,825 |
| 4 Sept | 25198.70 | 296.05 | 44.50 | 9,425 | -4,300 | 4,650 |
| 3 Sept | 25279.85 | 251.55 | -20.80 | 8,675 | 3,500 | 8,950 |
| 2 Sept | 25278.70 | 272.35 | 15.00 | 19,475 | 2,050 | 5,450 |
| 30 Aug | 25235.90 | 257.35 | -56.65 | 7,575 | 3,300 | 3,400 |
| 29 Aug | 25151.95 | 314 | -871.65 | 125 | 100 | 100 |
| 28 Aug | 25052.35 | 1185.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1185.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1185.65 | 1185.65 | 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 25350 expiring on 19SEP2024
Delta for 25350 PE is -
Historical price for 25350 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 83.65, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 222650 which increased total open position to 1790550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 132.7, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 906925 which increased total open position to 1567900
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 162.9, which was -294.30 lower than the previous day. The implied volatity was -, the open interest changed by 648800 which increased total open position to 660975
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 457.2, which was 116.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 12175
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 340.6, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 11950
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 445.2, which was -79.80 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 6100
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 525, which was 234.35 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 290.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3825
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 296.05, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by -4300 which decreased total open position to 4650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 251.55, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 8950
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 272.35, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 5450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 257.35, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3400
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 314, which was -871.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1185.65, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1185.65, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 1185.65, which was 1185.65 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