NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 7.3 | -2.20 | 2,79,59,375 | 9,16,300 | 35,02,900 | ||||
| 13 Sept | 25356.50 | 9.5 | -2.90 | 3,13,04,550 | 5,26,400 | 25,86,600 | ||||
| 12 Sept | 25388.90 | 12.4 | 8.45 | 1,59,23,625 | 11,62,500 | 20,60,200 | ||||
| 11 Sept | 24918.45 | 3.95 | -2.45 | 31,96,875 | 86,950 | 8,97,700 | ||||
| 10 Sept | 25041.10 | 6.4 | -2.60 | 23,20,650 | 5,24,675 | 8,10,750 | ||||
|
|
||||||||||
| 9 Sept | 24936.40 | 9 | -4.90 | 11,11,550 | 1,750 | 2,86,075 | ||||
| 6 Sept | 24852.15 | 13.9 | -14.10 | 15,98,275 | 25,275 | 2,84,325 | ||||
| 5 Sept | 25145.10 | 28 | -8.75 | 5,51,200 | 1,57,675 | 2,59,050 | ||||
| 4 Sept | 25198.70 | 36.75 | -28.85 | 3,36,625 | 91,800 | 1,01,375 | ||||
| 3 Sept | 25279.85 | 65.6 | 3.45 | 24,600 | 9,575 | 9,575 | ||||
| 2 Sept | 25278.70 | 62.15 | 0.00 | 0 | 775 | 0 | ||||
| 30 Aug | 25235.90 | 62.15 | 0.00 | 0 | 775 | 0 | ||||
| 29 Aug | 25151.95 | 62.15 | 0.00 | 0 | 775 | 0 | ||||
| 28 Aug | 25052.35 | 62.15 | 0.00 | 0 | 775 | 0 | ||||
| 27 Aug | 25017.75 | 62.15 | 0.00 | 0 | 775 | 0 | ||||
| 26 Aug | 25010.60 | 62.15 | -21.10 | 1,425 | 775 | 775 | ||||
| 23 Aug | 24823.15 | 83.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 83.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 83.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 83.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 83.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 25800 expiring on 19SEP2024
Delta for 25800 CE is -
Historical price for 25800 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 7.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 916300 which increased total open position to 3502900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 9.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 526400 which increased total open position to 2586600
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 12.4, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1162500 which increased total open position to 2060200
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 3.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 86950 which increased total open position to 897700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 6.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 524675 which increased total open position to 810750
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 9, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 286075
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 13.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 25275 which increased total open position to 284325
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 28, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 157675 which increased total open position to 259050
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 36.75, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 101375
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 65.6, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 9575 which increased total open position to 9575
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 62.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 62.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 62.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 62.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 62.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 62.15, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 |
| 16 Sept | 25383.75 | 403 | -75.00 | 4,36,800 | 8,350 | 54,175 |
| 13 Sept | 25356.50 | 478 | -22.95 | 6,24,225 | 26,625 | 45,825 |
| 12 Sept | 25388.90 | 500.95 | -384.90 | 65,650 | 13,825 | 19,200 |
| 11 Sept | 24918.45 | 885.85 | 148.05 | 1,950 | -400 | 5,375 |
| 10 Sept | 25041.10 | 737.8 | -143.25 | 7,250 | 4,875 | 5,775 |
| 9 Sept | 24936.40 | 881.05 | -679.50 | 1,325 | 900 | 900 |
| 6 Sept | 24852.15 | 1560.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1560.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1560.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1560.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1560.55 | 1560.55 | 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 25800 expiring on 19SEP2024
Delta for 25800 PE is -
Historical price for 25800 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 403, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 8350 which increased total open position to 54175
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 478, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 26625 which increased total open position to 45825
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 500.95, which was -384.90 lower than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 19200
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 885.85, which was 148.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5375
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 737.8, which was -143.25 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 5775
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 881.05, which was -679.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1560.55, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1560.55, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1560.55, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1560.55, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1560.55, which was 1560.55 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