NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 3.2 | -1.80 | 3,46,29,850 | 16,87,325 | 40,65,625 | ||||
| 5 Sept | 25145.10 | 5 | -3.95 | 78,01,725 | 13,44,725 | 23,78,300 | ||||
| 4 Sept | 25198.70 | 8.95 | -5.20 | 42,17,450 | 2,14,250 | 10,33,575 | ||||
| 3 Sept | 25279.85 | 14.15 | -5.85 | 19,66,375 | 1,90,300 | 8,19,325 | ||||
| 2 Sept | 25278.70 | 20 | -9.05 | 19,82,775 | 1,15,575 | 6,29,025 | ||||
|
|
||||||||||
| 30 Aug | 25235.90 | 29.05 | 7.05 | 12,14,600 | 63,200 | 5,13,450 | ||||
| 29 Aug | 25151.95 | 22 | 1.70 | 16,73,425 | 3,68,650 | 4,50,250 | ||||
| 28 Aug | 25052.35 | 20.3 | -60.05 | 3,41,800 | 81,600 | 81,600 | ||||
| 27 Aug | 25017.75 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 80.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 80.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 25800 expiring on 12SEP2024
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1687325 which increased total open position to 4065625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1344725 which increased total open position to 2378300
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 8.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 214250 which increased total open position to 1033575
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 14.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 190300 which increased total open position to 819325
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 20, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 115575 which increased total open position to 629025
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 29.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 513450
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 22, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 368650 which increased total open position to 450250
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 20.3, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 81600
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 25800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 938.7 | 318.70 | 39,225 | -7,850 | 37,850 |
| 5 Sept | 25145.10 | 620 | 12.65 | 60,825 | 18,225 | 45,700 |
| 4 Sept | 25198.70 | 607.35 | 87.20 | 38,875 | 9,025 | 27,475 |
| 3 Sept | 25279.85 | 520.15 | -15.05 | 15,475 | 1,875 | 18,450 |
| 2 Sept | 25278.70 | 535.2 | 47.90 | 50,075 | 12,625 | 16,575 |
| 30 Aug | 25235.90 | 487.3 | -125.95 | 9,050 | 3,575 | 3,950 |
| 29 Aug | 25151.95 | 613.25 | -37.05 | 375 | 350 | 375 |
| 28 Aug | 25052.35 | 650.3 | -934.10 | 50 | 25 | 25 |
| 27 Aug | 25017.75 | 1584.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1584.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1584.4 | 1584.40 | 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 25800 expiring on 12SEP2024
Delta for 25800 PE is -
Historical price for 25800 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 938.7, which was 318.70 higher than the previous day. The implied volatity was -, the open interest changed by -7850 which decreased total open position to 37850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 620, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 45700
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 607.35, which was 87.20 higher than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 27475
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 520.15, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 18450
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 535.2, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by 12625 which increased total open position to 16575
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 487.3, which was -125.95 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 3950
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 613.25, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 375
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 650.3, which was -934.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1584.4, 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 1584.4, 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 1584.4, which was 1584.40 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