NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 31.9 | 0.80 | 4,42,54,800 | 6,16,525 | 38,78,750 | ||||
| 13 Sept | 25356.50 | 31.1 | -8.90 | 4,40,33,975 | 11,45,600 | 32,62,225 | ||||
| 12 Sept | 25388.90 | 40 | 30.65 | 1,42,55,175 | 9,74,250 | 21,16,625 | ||||
| 11 Sept | 24918.45 | 9.35 | -8.45 | 41,09,950 | 5,33,400 | 11,42,375 | ||||
| 10 Sept | 25041.10 | 17.8 | -4.20 | 24,26,450 | 2,52,125 | 6,08,975 | ||||
| 9 Sept | 24936.40 | 22 | -5.45 | 13,97,550 | 16,900 | 3,56,850 | ||||
| 6 Sept | 24852.15 | 27.45 | -35.55 | 21,44,950 | 1,75,225 | 3,39,950 | ||||
|
|
||||||||||
| 5 Sept | 25145.10 | 63 | -15.10 | 2,57,850 | 91,475 | 1,64,725 | ||||
| 4 Sept | 25198.70 | 78.1 | -32.15 | 1,90,825 | 22,100 | 73,250 | ||||
| 3 Sept | 25279.85 | 110.25 | -6.60 | 42,975 | 10,500 | 51,150 | ||||
| 2 Sept | 25278.70 | 116.85 | -12.20 | 97,150 | 34,900 | 40,650 | ||||
| 30 Aug | 25235.90 | 129.05 | 18.25 | 19,975 | 5,750 | 5,750 | ||||
| 29 Aug | 25151.95 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 110.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 110.8 | 0 | 0 | 0 | |||||
For Nifty - strike price 25600 expiring on 19SEP2024
Delta for 25600 CE is -
Historical price for 25600 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 31.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 616525 which increased total open position to 3878750
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 31.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 1145600 which increased total open position to 3262225
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 40, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 974250 which increased total open position to 2116625
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 9.35, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 533400 which increased total open position to 1142375
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 17.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 252125 which increased total open position to 608975
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 22, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 356850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 27.45, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 175225 which increased total open position to 339950
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 63, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 91475 which increased total open position to 164725
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 78.1, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 73250
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 110.25, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 51150
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 116.85, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 34900 which increased total open position to 40650
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 129.05, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 5750
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 110.8, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 110.8, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 110.8, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 110.8, 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 110.8, 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 110.8, 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 110.8, 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 110.8, 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 110.8, 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 110.8, 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 25600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 226.9 | -71.70 | 60,35,975 | 93,100 | 3,44,250 |
| 13 Sept | 25356.50 | 298.6 | -25.40 | 34,25,500 | 1,30,750 | 2,51,150 |
| 12 Sept | 25388.90 | 324 | -361.75 | 5,37,325 | 1,03,475 | 1,20,400 |
| 11 Sept | 24918.45 | 685.75 | 139.35 | 19,150 | 2,225 | 16,925 |
| 10 Sept | 25041.10 | 546.4 | -111.30 | 19,475 | 8,625 | 14,700 |
| 9 Sept | 24936.40 | 657.7 | -79.60 | 7,600 | 1,200 | 6,075 |
| 6 Sept | 24852.15 | 737.3 | 302.40 | 40,150 | 2,550 | 4,875 |
| 5 Sept | 25145.10 | 434.9 | -37.55 | 2,175 | 425 | 2,325 |
| 4 Sept | 25198.70 | 472.45 | 79.30 | 4,825 | -1,325 | 1,900 |
| 3 Sept | 25279.85 | 393.15 | -21.05 | 825 | 325 | 3,225 |
| 2 Sept | 25278.70 | 414.2 | 40.20 | 2,125 | 125 | 2,900 |
| 30 Aug | 25235.90 | 374 | -105.30 | 3,725 | 2,650 | 2,775 |
| 29 Aug | 25151.95 | 479.3 | 479.30 | 175 | 125 | 125 |
| 28 Aug | 25052.35 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 0 | 0.00 | 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 25600 expiring on 19SEP2024
Delta for 25600 PE is -
Historical price for 25600 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 226.9, which was -71.70 lower than the previous day. The implied volatity was -, the open interest changed by 93100 which increased total open position to 344250
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 298.6, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 130750 which increased total open position to 251150
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 324, which was -361.75 lower than the previous day. The implied volatity was -, the open interest changed by 103475 which increased total open position to 120400
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 685.75, which was 139.35 higher than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 16925
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 546.4, which was -111.30 lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 14700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 657.7, which was -79.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6075
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 737.3, which was 302.40 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4875
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 434.9, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 2325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 472.45, which was 79.30 higher than the previous day. The implied volatity was -, the open interest changed by -1325 which decreased total open position to 1900
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 393.15, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 3225
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 414.2, which was 40.20 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 374, which was -105.30 lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 2775
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 479.3, which was 479.30 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 28 Aug NIFTY was trading at 25052.35. 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 27 Aug NIFTY was trading at 25017.75. 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 26 Aug NIFTY was trading at 25010.60. 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 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