NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 4.7 | -3.70 | 3,03,03,475 | 24,27,675 | 50,09,225 | ||||
| 5 Sept | 25145.10 | 8.4 | -7.05 | 89,17,750 | 16,52,075 | 25,81,550 | ||||
| 4 Sept | 25198.70 | 15.45 | -12.35 | 36,08,000 | 2,22,450 | 9,29,475 | ||||
| 3 Sept | 25279.85 | 27.8 | -7.10 | 16,45,325 | 1,93,675 | 7,07,025 | ||||
| 2 Sept | 25278.70 | 34.9 | -13.80 | 17,34,525 | 1,92,650 | 5,13,350 | ||||
| 30 Aug | 25235.90 | 48.7 | 12.40 | 11,02,600 | 89,200 | 3,20,700 | ||||
| 29 Aug | 25151.95 | 36.3 | 5.75 | 10,97,225 | 99,625 | 2,31,500 | ||||
| 28 Aug | 25052.35 | 30.55 | -2.45 | 2,90,425 | 52,700 | 1,31,875 | ||||
| 27 Aug | 25017.75 | 33 | -12.65 | 1,10,950 | 24,800 | 79,175 | ||||
|
|
||||||||||
| 26 Aug | 25010.60 | 45.65 | 12.65 | 1,45,200 | 32,325 | 54,375 | ||||
| 23 Aug | 24823.15 | 33 | 3.80 | 39,975 | 8,900 | 22,050 | ||||
| 22 Aug | 24811.50 | 29.2 | -1.30 | 10,400 | 5,275 | 13,150 | ||||
| 21 Aug | 24770.20 | 30.5 | 2.25 | 5,625 | 550 | 7,875 | ||||
| 20 Aug | 24698.85 | 28.25 | 2.40 | 8,050 | 5,050 | 7,325 | ||||
| 19 Aug | 24572.65 | 25.85 | -4.40 | 1,075 | 550 | 2,275 | ||||
| 16 Aug | 24541.15 | 30.25 | 9.35 | 2,450 | 1,525 | 1,725 | ||||
| 14 Aug | 24143.75 | 20.9 | -92.25 | 400 | 200 | 200 | ||||
| 13 Aug | 24139.00 | 113.15 | 20.20 | 25 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 92.95 | 0 | 0 | 0 | |||||
For Nifty - strike price 25700 expiring on 12SEP2024
Delta for 25700 CE is -
Historical price for 25700 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 4.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2427675 which increased total open position to 5009225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 8.4, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1652075 which increased total open position to 2581550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 15.45, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 222450 which increased total open position to 929475
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 27.8, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 193675 which increased total open position to 707025
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 34.9, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 192650 which increased total open position to 513350
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 48.7, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 89200 which increased total open position to 320700
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 36.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 99625 which increased total open position to 231500
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 30.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 52700 which increased total open position to 131875
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 33, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 79175
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 45.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 32325 which increased total open position to 54375
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 33, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 8900 which increased total open position to 22050
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 29.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 13150
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 30.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7875
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 28.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 7325
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 25.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2275
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 30.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1725
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 20.9, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 113.15, which was 20.20 higher 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 92.95, 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 25700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 836.6 | 314.85 | 48,175 | 4,075 | 31,625 |
| 5 Sept | 25145.10 | 521.75 | 7.70 | 84,600 | 11,100 | 27,550 |
| 4 Sept | 25198.70 | 514.05 | 82.05 | 42,400 | -600 | 16,450 |
| 3 Sept | 25279.85 | 432 | -19.15 | 33,350 | 8,050 | 17,050 |
| 2 Sept | 25278.70 | 451.15 | 43.70 | 36,825 | 6,850 | 9,000 |
| 30 Aug | 25235.90 | 407.45 | -122.55 | 15,650 | 1,850 | 2,150 |
| 29 Aug | 25151.95 | 530 | -967.65 | 525 | 300 | 300 |
| 28 Aug | 25052.35 | 1497.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1497.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1497.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1497.65 | 1497.65 | 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 25700 expiring on 12SEP2024
Delta for 25700 PE is -
Historical price for 25700 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 836.6, which was 314.85 higher than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 31625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 521.75, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 27550
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 514.05, which was 82.05 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 432, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 17050
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 451.15, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 6850 which increased total open position to 9000
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 407.45, which was -122.55 lower than the previous day. The implied volatity was -, the open interest changed by 1850 which increased total open position to 2150
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 530, which was -967.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1497.65, 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 1497.65, 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 1497.65, 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 1497.65, which was 1497.65 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