NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 10.6 | -1.90 | 2,07,17,550 | 6,91,800 | 16,22,975 | ||||
| 13 Sept | 25356.50 | 12.5 | -3.50 | 2,22,90,150 | 4,23,125 | 9,31,175 | ||||
| 12 Sept | 25388.90 | 16 | 12.05 | 51,16,300 | 3,60,475 | 5,08,050 | ||||
| 11 Sept | 24918.45 | 3.95 | -4.45 | 6,00,025 | 15,975 | 1,47,575 | ||||
| 10 Sept | 25041.10 | 8.4 | -3.10 | 4,97,650 | 61,075 | 1,31,600 | ||||
|
|
||||||||||
| 9 Sept | 24936.40 | 11.5 | -7.15 | 3,28,125 | 6,725 | 70,525 | ||||
| 6 Sept | 24852.15 | 18.65 | -15.35 | 4,36,800 | 46,975 | 63,800 | ||||
| 5 Sept | 25145.10 | 34 | -10.60 | 28,725 | 10,175 | 16,825 | ||||
| 4 Sept | 25198.70 | 44.6 | -23.65 | 24,775 | 2,150 | 6,650 | ||||
| 3 Sept | 25279.85 | 68.25 | -7.05 | 5,550 | 1,525 | 4,500 | ||||
| 2 Sept | 25278.70 | 75.3 | 2.85 | 3,775 | 2,975 | 2,975 | ||||
| 30 Aug | 25235.90 | 72.45 | 0.00 | 0 | 50 | 0 | ||||
| 29 Aug | 25151.95 | 72.45 | 0.00 | 0 | 50 | 0 | ||||
| 28 Aug | 25052.35 | 72.45 | 0.00 | 0 | 50 | 0 | ||||
| 27 Aug | 25017.75 | 72.45 | 0.00 | 0 | 50 | 0 | ||||
| 26 Aug | 25010.60 | 72.45 | -17.10 | 100 | 50 | 50 | ||||
| 23 Aug | 24823.15 | 89.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 89.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 89.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 89.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 89.55 | 0 | 0 | 0 | |||||
For Nifty - strike price 25750 expiring on 19SEP2024
Delta for 25750 CE is -
Historical price for 25750 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 10.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 691800 which increased total open position to 1622975
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 12.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 423125 which increased total open position to 931175
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 16, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 360475 which increased total open position to 508050
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 3.95, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 15975 which increased total open position to 147575
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 8.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 61075 which increased total open position to 131600
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 11.5, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 6725 which increased total open position to 70525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 18.65, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 46975 which increased total open position to 63800
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 34, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 16825
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 44.6, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 6650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 68.25, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 4500
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 75.3, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 72.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 72.45, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 89.55, 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 89.55, 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 89.55, 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 89.55, 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 89.55, 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 |
| 16 Sept | 25383.75 | 355.5 | -71.55 | 1,74,775 | 13,200 | 29,325 |
| 13 Sept | 25356.50 | 427.05 | -31.60 | 1,89,300 | 8,700 | 16,125 |
| 12 Sept | 25388.90 | 458.65 | -224.85 | 31,400 | 7,425 | 7,425 |
| 11 Sept | 24918.45 | 683.5 | 0.00 | 0 | 11,275 | 0 |
| 10 Sept | 25041.10 | 683.5 | -833.65 | 11,750 | 11,275 | 11,275 |
| 9 Sept | 24936.40 | 1517.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1517.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1517.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1517.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1517.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1517.15 | 1517.15 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 0 | 0.00 | 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 | 0 | 0 | |
For Nifty - strike price 25750 expiring on 19SEP2024
Delta for 25750 PE is -
Historical price for 25750 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 355.5, which was -71.55 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 29325
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 427.05, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 16125
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 458.65, which was -224.85 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 7425
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 683.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 683.5, which was -833.65 lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 11275
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1517.15, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1517.15, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1517.15, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1517.15, 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 1517.15, 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 1517.15, which was 1517.15 higher 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0