NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 22.05 | -1.10 | 2,22,45,500 | 8,88,400 | 18,23,250 | ||||
| 13 Sept | 25356.50 | 23.15 | -6.70 | 1,90,00,800 | 4,49,650 | 9,34,850 | ||||
| 12 Sept | 25388.90 | 29.85 | 22.55 | 58,13,925 | 2,58,925 | 4,85,200 | ||||
| 11 Sept | 24918.45 | 7.3 | -6.85 | 13,57,600 | 1,17,350 | 2,26,275 | ||||
| 10 Sept | 25041.10 | 14.15 | -2.45 | 7,51,575 | 32,525 | 1,08,925 | ||||
| 9 Sept | 24936.40 | 16.6 | -12.30 | 5,36,225 | 12,025 | 76,400 | ||||
| 6 Sept | 24852.15 | 28.9 | -23.40 | 6,34,325 | 41,125 | 64,375 | ||||
| 5 Sept | 25145.10 | 52.3 | -16.25 | 40,025 | 18,325 | 23,250 | ||||
| 4 Sept | 25198.70 | 68.55 | -34.75 | 9,750 | 4,925 | 4,925 | ||||
| 3 Sept | 25279.85 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 24811.50 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 103.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 103.3 | 0 | 0 | 0 | |||||
For Nifty - strike price 25650 expiring on 19SEP2024
Delta for 25650 CE is -
Historical price for 25650 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 22.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 888400 which increased total open position to 1823250
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 23.15, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 449650 which increased total open position to 934850
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 29.85, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 258925 which increased total open position to 485200
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 7.3, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 117350 which increased total open position to 226275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 14.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 32525 which increased total open position to 108925
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 16.6, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 12025 which increased total open position to 76400
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 28.9, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 64375
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 52.3, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 18325 which increased total open position to 23250
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 68.55, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 4925 which increased total open position to 4925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 103.3, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 103.3, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 103.3, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 103.3, 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 |
| 16 Sept | 25383.75 | 267 | -70.30 | 13,54,250 | 48,550 | 1,20,025 |
| 13 Sept | 25356.50 | 337.3 | -30.25 | 8,58,350 | 49,750 | 71,475 |
| 12 Sept | 25388.90 | 367.55 | -368.60 | 66,525 | 15,025 | 21,725 |
| 11 Sept | 24918.45 | 736.15 | 141.60 | 4,600 | 350 | 6,700 |
| 10 Sept | 25041.10 | 594.55 | -114.10 | 18,325 | 5,500 | 6,350 |
| 9 Sept | 24936.40 | 708.65 | 53.85 | 175 | 100 | 850 |
| 6 Sept | 24852.15 | 654.8 | 172.90 | 2,300 | 700 | 750 |
| 5 Sept | 25145.10 | 481.9 | -949.70 | 75 | 50 | 50 |
| 4 Sept | 25198.70 | 1431.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1431.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1431.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1431.6 | 1431.60 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 0 | 0.00 | 0 | 0 | 0 |
| 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 25650 expiring on 19SEP2024
Delta for 25650 PE is -
Historical price for 25650 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 267, which was -70.30 lower than the previous day. The implied volatity was -, the open interest changed by 48550 which increased total open position to 120025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 337.3, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 49750 which increased total open position to 71475
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 367.55, which was -368.60 lower than the previous day. The implied volatity was -, the open interest changed by 15025 which increased total open position to 21725
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 736.15, which was 141.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 594.55, which was -114.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6350
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 708.65, which was 53.85 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 654.8, which was 172.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 750
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 481.9, which was -949.70 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1431.6, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1431.6, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1431.6, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1431.6, which was 1431.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. 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 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