NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 24852.15 | 4.2 | -1.95 | 1,35,37,125 | 6,12,975 | 15,81,300 | ||||
| 5 Sept | 25145.10 | 6.15 | -6.40 | 31,35,450 | 5,21,675 | 9,68,325 | ||||
| 4 Sept | 25198.70 | 12.55 | -8.95 | 15,42,975 | 2,53,050 | 4,46,650 | ||||
| 3 Sept | 25279.85 | 21.5 | -5.85 | 9,71,200 | 67,700 | 1,93,600 | ||||
| 2 Sept | 25278.70 | 27.35 | -13.20 | 6,05,375 | 61,475 | 1,25,900 | ||||
| 30 Aug | 25235.90 | 40.55 | 11.80 | 3,48,575 | 41,500 | 64,425 | ||||
| 29 Aug | 25151.95 | 28.75 | 1.70 | 1,48,725 | 16,525 | 22,925 | ||||
| 28 Aug | 25052.35 | 27.05 | -59.40 | 8,850 | 6,400 | 6,400 | ||||
| 27 Aug | 25017.75 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 86.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 86.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 25750 expiring on 12SEP2024
Delta for 25750 CE is -
Historical price for 25750 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 612975 which increased total open position to 1581300
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 6.15, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 521675 which increased total open position to 968325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 12.55, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 253050 which increased total open position to 446650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 21.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 67700 which increased total open position to 193600
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 27.35, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 61475 which increased total open position to 125900
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 40.55, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 41500 which increased total open position to 64425
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 28.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 16525 which increased total open position to 22925
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 27.05, which was -59.40 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 86.45, 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 25750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 878.55 | 311.20 | 10,425 | -500 | 3,250 |
| 5 Sept | 25145.10 | 567.35 | -11.30 | 6,850 | 1,925 | 3,750 |
| 4 Sept | 25198.70 | 578.65 | 85.65 | 650 | -75 | 1,825 |
| 3 Sept | 25279.85 | 493 | -1047.80 | 4,075 | 1,900 | 1,900 |
| 2 Sept | 25278.70 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1540.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1540.8 | 1540.80 | 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 25750 expiring on 12SEP2024
Delta for 25750 PE is -
Historical price for 25750 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 878.55, which was 311.20 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3250
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 567.35, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3750
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 578.65, which was 85.65 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1825
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 493, which was -1047.80 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 1900
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1540.8, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1540.8, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1540.8, 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 1540.8, 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 1540.8, 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 1540.8, 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 1540.8, which was 1540.80 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