NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 109.25 | 16.25 | 13,28,67,975 | 3,05,200 | 50,09,850 | ||||
| 13 Sept | 25356.50 | 93 | -9.10 | 10,65,48,250 | 17,69,825 | 47,04,650 | ||||
| 12 Sept | 25388.90 | 102.1 | 78.05 | 2,18,55,550 | 19,46,525 | 29,34,825 | ||||
|
|
||||||||||
| 11 Sept | 24918.45 | 24.05 | -25.90 | 42,02,500 | 2,51,850 | 9,88,300 | ||||
| 10 Sept | 25041.10 | 49.95 | 0.45 | 30,10,725 | 1,81,600 | 7,36,450 | ||||
| 9 Sept | 24936.40 | 49.5 | -8.50 | 17,42,075 | 1,66,200 | 5,54,850 | ||||
| 6 Sept | 24852.15 | 58 | -73.90 | 18,56,575 | 2,54,500 | 3,88,650 | ||||
| 5 Sept | 25145.10 | 131.9 | -18.30 | 2,99,975 | 99,700 | 1,34,150 | ||||
| 4 Sept | 25198.70 | 150.2 | -44.80 | 2,28,150 | 10,700 | 34,450 | ||||
| 3 Sept | 25279.85 | 195 | -11.75 | 34,675 | -4,700 | 23,750 | ||||
| 2 Sept | 25278.70 | 206.75 | -28.25 | 71,675 | 13,850 | 28,450 | ||||
| 30 Aug | 25235.90 | 235 | 46.90 | 45,550 | 10,250 | 14,600 | ||||
| 29 Aug | 25151.95 | 188.1 | 19.90 | 7,300 | 3,400 | 4,350 | ||||
| 28 Aug | 25052.35 | 168.2 | -155.60 | 2,100 | 950 | 950 | ||||
| 27 Aug | 25017.75 | 323.8 | 178.40 | 25 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 145.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 145.4 | 0 | 0 | 0 | |||||
For Nifty - strike price 25400 expiring on 19SEP2024
Delta for 25400 CE is -
Historical price for 25400 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 109.25, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 305200 which increased total open position to 5009850
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 93, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 1769825 which increased total open position to 4704650
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 102.1, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 1946525 which increased total open position to 2934825
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 24.05, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 251850 which increased total open position to 988300
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 49.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 181600 which increased total open position to 736450
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 49.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 166200 which increased total open position to 554850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 58, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 254500 which increased total open position to 388650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 131.9, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 99700 which increased total open position to 134150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 150.2, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 10700 which increased total open position to 34450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 195, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -4700 which decreased total open position to 23750
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 206.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 13850 which increased total open position to 28450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 235, which was 46.90 higher than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 14600
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 188.1, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 4350
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 168.2, which was -155.60 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 323.8, which was 178.40 higher 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 145.4, 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 25400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 103.95 | -53.60 | 10,29,12,450 | 14,09,300 | 36,61,925 |
| 13 Sept | 25356.50 | 157.55 | -30.45 | 5,72,98,325 | 9,80,850 | 22,52,625 |
| 12 Sept | 25388.90 | 188 | -313.25 | 55,82,950 | 12,23,050 | 12,71,775 |
| 11 Sept | 24918.45 | 501.25 | 124.10 | 1,86,625 | 4,100 | 48,725 |
| 10 Sept | 25041.10 | 377.15 | -107.20 | 1,96,300 | 14,250 | 44,625 |
| 9 Sept | 24936.40 | 484.35 | -88.60 | 10,200 | -2,825 | 30,375 |
| 6 Sept | 24852.15 | 572.95 | 252.95 | 1,43,150 | -11,275 | 33,200 |
| 5 Sept | 25145.10 | 320 | -8.40 | 70,075 | 24,375 | 44,475 |
| 4 Sept | 25198.70 | 328.4 | 49.80 | 21,275 | -1,475 | 20,100 |
| 3 Sept | 25279.85 | 278.6 | -18.65 | 18,575 | 2,775 | 21,575 |
| 2 Sept | 25278.70 | 297.25 | 20.60 | 45,825 | 15,475 | 18,800 |
| 30 Aug | 25235.90 | 276.65 | -80.50 | 5,250 | 2,875 | 3,325 |
| 29 Aug | 25151.95 | 357.15 | -868.30 | 1,825 | 450 | 450 |
| 28 Aug | 25052.35 | 1225.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1225.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1225.45 | 1225.45 | 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 25400 expiring on 19SEP2024
Delta for 25400 PE is -
Historical price for 25400 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 103.95, which was -53.60 lower than the previous day. The implied volatity was -, the open interest changed by 1409300 which increased total open position to 3661925
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 157.55, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 980850 which increased total open position to 2252625
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 188, which was -313.25 lower than the previous day. The implied volatity was -, the open interest changed by 1223050 which increased total open position to 1271775
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 501.25, which was 124.10 higher than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 48725
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 377.15, which was -107.20 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 44625
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 484.35, which was -88.60 lower than the previous day. The implied volatity was -, the open interest changed by -2825 which decreased total open position to 30375
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 572.95, which was 252.95 higher than the previous day. The implied volatity was -, the open interest changed by -11275 which decreased total open position to 33200
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 320, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 44475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 328.4, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -1475 which decreased total open position to 20100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 278.6, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 21575
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 297.25, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 15475 which increased total open position to 18800
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 276.65, which was -80.50 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 3325
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 357.15, which was -868.30 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1225.45, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1225.45, 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 1225.45, which was 1225.45 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