NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 6.4 | -9.60 | 3,08,08,250 | 18,46,400 | 35,19,875 | ||||
| 5 Sept | 25145.10 | 16 | -12.70 | 70,19,325 | 8,86,050 | 16,73,475 | ||||
| 4 Sept | 25198.70 | 28.7 | -18.35 | 40,06,575 | 2,01,350 | 7,87,425 | ||||
| 3 Sept | 25279.85 | 47.05 | -8.05 | 16,47,550 | 1,71,025 | 5,86,075 | ||||
| 2 Sept | 25278.70 | 55.1 | -20.00 | 18,61,425 | 1,78,325 | 4,15,050 | ||||
| 30 Aug | 25235.90 | 75.1 | 19.25 | 10,10,275 | 38,975 | 2,36,725 | ||||
| 29 Aug | 25151.95 | 55.85 | 6.85 | 11,74,275 | 1,36,600 | 1,97,750 | ||||
| 28 Aug | 25052.35 | 49 | 0.40 | 1,58,800 | 40,975 | 61,150 | ||||
| 27 Aug | 25017.75 | 48.6 | -15.75 | 54,025 | 18,425 | 20,175 | ||||
| 26 Aug | 25010.60 | 64.35 | -42.75 | 7,275 | 1,750 | 1,750 | ||||
| 23 Aug | 24823.15 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 24572.65 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 107.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 107.1 | 0 | 0 | 0 | |||||
For Nifty - strike price 25600 expiring on 12SEP2024
Delta for 25600 CE is -
Historical price for 25600 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 6.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 1846400 which increased total open position to 3519875
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 16, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 886050 which increased total open position to 1673475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 28.7, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 201350 which increased total open position to 787425
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 47.05, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 171025 which increased total open position to 586075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 55.1, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 178325 which increased total open position to 415050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 75.1, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 38975 which increased total open position to 236725
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 55.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 136600 which increased total open position to 197750
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 49, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 40975 which increased total open position to 61150
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 48.6, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 18425 which increased total open position to 20175
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 64.35, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 107.1, 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 25600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 740.35 | 312.25 | 2,92,925 | -21,825 | 39,075 |
| 5 Sept | 25145.10 | 428.1 | -0.90 | 2,37,325 | 38,875 | 60,900 |
| 4 Sept | 25198.70 | 429 | 75.40 | 82,400 | -2,950 | 22,025 |
| 3 Sept | 25279.85 | 353.6 | -16.80 | 1,19,125 | 10,675 | 24,975 |
| 2 Sept | 25278.70 | 370.4 | 39.95 | 1,55,250 | 6,250 | 14,300 |
| 30 Aug | 25235.90 | 330.45 | -87.45 | 26,350 | 6,625 | 8,050 |
| 29 Aug | 25151.95 | 417.9 | -102.10 | 4,950 | 1,125 | 1,425 |
| 28 Aug | 25052.35 | 520 | -35.55 | 75 | 0 | 300 |
| 27 Aug | 25017.75 | 555.55 | -7.25 | 75 | 50 | 300 |
| 26 Aug | 25010.60 | 562.8 | -849.70 | 425 | 250 | 250 |
| 23 Aug | 24823.15 | 1412.5 | 1412.50 | 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 25600 expiring on 12SEP2024
Delta for 25600 PE is -
Historical price for 25600 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 740.35, which was 312.25 higher than the previous day. The implied volatity was -, the open interest changed by -21825 which decreased total open position to 39075
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 428.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 38875 which increased total open position to 60900
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 429, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by -2950 which decreased total open position to 22025
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 353.6, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 24975
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 370.4, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 14300
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 330.45, which was -87.45 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 8050
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 417.9, which was -102.10 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1425
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 520, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 555.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 300
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 562.8, which was -849.70 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 1412.5, which was 1412.50 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