NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 7.45 | -15.05 | 1,87,98,475 | 6,81,150 | 14,44,350 | ||||
| 5 Sept | 25145.10 | 22.5 | -11.95 | 36,38,900 | 4,00,050 | 7,63,200 | ||||
| 4 Sept | 25198.70 | 34.45 | -25.55 | 17,85,700 | 2,28,000 | 3,63,150 | ||||
| 3 Sept | 25279.85 | 60 | -11.60 | 4,94,975 | 63,250 | 1,35,150 | ||||
| 2 Sept | 25278.70 | 71.6 | -20.90 | 4,85,200 | 33,750 | 71,900 | ||||
| 30 Aug | 25235.90 | 92.5 | 22.60 | 3,16,900 | 16,350 | 38,150 | ||||
| 29 Aug | 25151.95 | 69.9 | 8.90 | 75,775 | 14,100 | 21,800 | ||||
| 28 Aug | 25052.35 | 61 | 0.20 | 20,325 | 5,150 | 7,700 | ||||
| 27 Aug | 25017.75 | 60.8 | -54.00 | 3,550 | 2,550 | 2,550 | ||||
| 26 Aug | 25010.60 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 24698.85 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 114.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 114.8 | 0 | 0 | 0 | |||||
For Nifty - strike price 25550 expiring on 12SEP2024
Delta for 25550 CE is -
Historical price for 25550 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 7.45, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 681150 which increased total open position to 1444350
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 22.5, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 400050 which increased total open position to 763200
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 34.45, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 228000 which increased total open position to 363150
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 60, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 63250 which increased total open position to 135150
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 71.6, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 71900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 92.5, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 38150
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 69.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 21800
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 61, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5150 which increased total open position to 7700
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 60.8, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2550
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 114.8, 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 25550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 691 | 306.70 | 2,34,300 | 1,250 | 19,625 |
| 5 Sept | 25145.10 | 384.3 | -11.10 | 64,050 | 2,100 | 18,375 |
| 4 Sept | 25198.70 | 395.4 | 70.35 | 28,325 | 3,500 | 16,275 |
| 3 Sept | 25279.85 | 325.05 | -11.75 | 42,650 | 6,300 | 12,775 |
| 2 Sept | 25278.70 | 336.8 | 31.60 | 26,825 | 4,925 | 6,475 |
| 30 Aug | 25235.90 | 305.2 | -1065.35 | 10,750 | 1,550 | 1,550 |
| 29 Aug | 25151.95 | 1370.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1370.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1370.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1370.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1370.55 | 1370.55 | 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 | 0 | 0 | |
For Nifty - strike price 25550 expiring on 12SEP2024
Delta for 25550 PE is -
Historical price for 25550 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 691, which was 306.70 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 19625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 384.3, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 395.4, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 16275
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 325.05, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 12775
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 336.8, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 4925 which increased total open position to 6475
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 305.2, which was -1065.35 lower than the previous day. The implied volatity was -, the open interest changed by 1550 which increased total open position to 1550
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1370.55, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1370.55, 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 1370.55, 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 1370.55, 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 1370.55, which was 1370.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0