NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 5.1 | -6.25 | 1,65,06,900 | 5,80,975 | 19,87,275 | ||||
| 5 Sept | 25145.10 | 11.35 | -9.20 | 49,46,275 | 10,89,900 | 14,06,300 | ||||
| 4 Sept | 25198.70 | 20.55 | -16.60 | 15,09,950 | 1,06,250 | 3,16,400 | ||||
| 3 Sept | 25279.85 | 37.15 | -6.00 | 6,46,075 | 54,925 | 2,10,150 | ||||
| 2 Sept | 25278.70 | 43.15 | -18.20 | 7,65,225 | 81,500 | 1,55,225 | ||||
| 30 Aug | 25235.90 | 61.35 | 16.20 | 4,22,150 | 47,250 | 73,725 | ||||
| 29 Aug | 25151.95 | 45.15 | 4.75 | 1,08,225 | 6,800 | 26,475 | ||||
| 28 Aug | 25052.35 | 40.4 | 0.20 | 22,550 | 5,475 | 19,675 | ||||
| 27 Aug | 25017.75 | 40.2 | -12.70 | 25,775 | 2,700 | 14,200 | ||||
| 26 Aug | 25010.60 | 52.9 | 14.65 | 18,100 | 9,550 | 11,500 | ||||
| 23 Aug | 24823.15 | 38.25 | 2.35 | 3,475 | 475 | 1,950 | ||||
| 22 Aug | 24811.50 | 35.9 | -13.10 | 1,575 | 1,475 | 1,475 | ||||
| 21 Aug | 24770.20 | 49 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 49 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 49 | 18.10 | 50 | 0 | 300 | ||||
| 16 Aug | 24541.15 | 30.9 | 0.00 | 75 | 25 | 300 | ||||
|
|
||||||||||
| 14 Aug | 24143.75 | 30.9 | -1.65 | 225 | 200 | 275 | ||||
| 13 Aug | 24139.00 | 32.55 | -67.25 | 125 | 75 | 75 | ||||
| 12 Aug | 24347.00 | 99.8 | 0 | 0 | 0 | |||||
For Nifty - strike price 25650 expiring on 12SEP2024
Delta for 25650 CE is -
Historical price for 25650 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 5.1, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 580975 which increased total open position to 1987275
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 11.35, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1089900 which increased total open position to 1406300
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 20.55, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 106250 which increased total open position to 316400
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 37.15, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 54925 which increased total open position to 210150
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 43.15, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 81500 which increased total open position to 155225
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 61.35, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 73725
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 45.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 26475
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 40.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 19675
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 40.2, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14200
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 52.9, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 9550 which increased total open position to 11500
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 38.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1950
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 35.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 1475
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 49, 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 49, 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 49, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 30.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 300
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 30.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 275
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 32.55, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 99.8, 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 25650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 788.45 | 315.75 | 35,250 | 2,975 | 30,000 |
| 5 Sept | 25145.10 | 472.7 | 5.85 | 7,675 | 850 | 27,025 |
| 4 Sept | 25198.70 | 466.85 | 75.80 | 90,250 | 22,350 | 26,175 |
| 3 Sept | 25279.85 | 391.05 | -18.30 | 8,575 | -500 | 3,825 |
| 2 Sept | 25278.70 | 409.35 | 35.85 | 12,875 | 3,000 | 4,325 |
| 30 Aug | 25235.90 | 373.5 | -1081.35 | 6,800 | 1,325 | 1,325 |
| 29 Aug | 25151.95 | 1454.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1454.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1454.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1454.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1454.85 | 1454.85 | 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 25650 expiring on 12SEP2024
Delta for 25650 PE is -
Historical price for 25650 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 788.45, which was 315.75 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 30000
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 472.7, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 27025
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 466.85, which was 75.80 higher than the previous day. The implied volatity was -, the open interest changed by 22350 which increased total open position to 26175
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 391.05, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3825
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 409.35, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4325
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 373.5, which was -1081.35 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1325
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1454.85, 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 1454.85, 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 1454.85, 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 1454.85, 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 1454.85, which was 1454.85 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