NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 11 | -29.65 | 2,11,75,800 | 5,60,250 | 13,11,800 | ||||
| 5 Sept | 25145.10 | 40.65 | -19.55 | 45,76,800 | 5,12,375 | 7,51,550 | ||||
| 4 Sept | 25198.70 | 60.2 | -39.75 | 14,20,250 | 1,28,925 | 2,39,175 | ||||
| 3 Sept | 25279.85 | 99.95 | -3.05 | 4,96,525 | 35,300 | 1,10,250 | ||||
| 2 Sept | 25278.70 | 103 | -27.80 | 2,95,275 | 41,400 | 74,950 | ||||
| 30 Aug | 25235.90 | 130.8 | 27.80 | 1,94,175 | 17,575 | 33,550 | ||||
| 29 Aug | 25151.95 | 103 | 18.70 | 70,975 | 7,550 | 15,975 | ||||
| 28 Aug | 25052.35 | 84.3 | -4.50 | 20,725 | 5,525 | 8,425 | ||||
| 27 Aug | 25017.75 | 88.8 | -42.80 | 10,125 | 2,900 | 2,900 | ||||
| 26 Aug | 25010.60 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 24143.75 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 131.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 131.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 25450 expiring on 12SEP2024
Delta for 25450 CE is -
Historical price for 25450 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 11, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 560250 which increased total open position to 1311800
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 40.65, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 512375 which increased total open position to 751550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 60.2, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 128925 which increased total open position to 239175
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 99.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 35300 which increased total open position to 110250
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 103, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 74950
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 130.8, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by 17575 which increased total open position to 33550
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 103, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 7550 which increased total open position to 15975
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 84.3, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 5525 which increased total open position to 8425
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 88.8, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 2900
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 131.6, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 131.6, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 131.6, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 131.6, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 131.6, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 131.6, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 131.6, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 131.6, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 131.6, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 131.6, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 131.6, 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 25450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 596.2 | 293.90 | 5,13,275 | -13,025 | 23,825 |
| 5 Sept | 25145.10 | 302.3 | -5.70 | 1,80,300 | 12,700 | 36,850 |
| 4 Sept | 25198.70 | 308 | 58.95 | 89,425 | -9,900 | 24,150 |
| 3 Sept | 25279.85 | 249.05 | -20.15 | 1,22,375 | 18,000 | 34,050 |
| 2 Sept | 25278.70 | 269.2 | 28.25 | 1,20,425 | 3,675 | 16,050 |
| 30 Aug | 25235.90 | 240.95 | -90.85 | 63,500 | 12,275 | 12,375 |
| 29 Aug | 25151.95 | 331.8 | -956.25 | 125 | 100 | 100 |
| 28 Aug | 25052.35 | 1288.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1288.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1288.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1288.05 | 1288.05 | 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 | 0.00 | 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 25450 expiring on 12SEP2024
Delta for 25450 PE is -
Historical price for 25450 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 596.2, which was 293.90 higher than the previous day. The implied volatity was -, the open interest changed by -13025 which decreased total open position to 23825
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 302.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 12700 which increased total open position to 36850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 308, which was 58.95 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 24150
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 249.05, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 34050
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 269.2, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 16050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 240.95, which was -90.85 lower than the previous day. The implied volatity was -, the open interest changed by 12275 which increased total open position to 12375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 331.8, which was -956.25 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 1288.05, 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 1288.05, 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 1288.05, 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 1288.05, which was 1288.05 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 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 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