NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 3.2 | -0.80 | 88,43,225 | 5,27,750 | 9,87,325 | ||||
| 5 Sept | 25145.10 | 4 | -2.40 | 16,60,800 | 1,87,450 | 4,59,575 | ||||
| 4 Sept | 25198.70 | 6.4 | -4.60 | 9,68,575 | 27,475 | 2,72,125 | ||||
| 3 Sept | 25279.85 | 11 | -4.80 | 9,75,125 | 55,375 | 2,44,650 | ||||
| 2 Sept | 25278.70 | 15.8 | -7.15 | 7,59,225 | 80,400 | 1,89,275 | ||||
| 30 Aug | 25235.90 | 22.95 | 4.95 | 4,02,275 | 77,825 | 1,08,875 | ||||
| 29 Aug | 25151.95 | 18 | 0.65 | 2,83,725 | -30,575 | 31,050 | ||||
| 28 Aug | 25052.35 | 17.35 | -2.25 | 69,450 | 31,225 | 61,625 | ||||
| 27 Aug | 25017.75 | 19.6 | -7.05 | 54,400 | 7,400 | 30,400 | ||||
| 26 Aug | 25010.60 | 26.65 | 12.60 | 73,400 | 23,000 | 23,000 | ||||
| 23 Aug | 24823.15 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 14.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 14.05 | 0.50 | 25 | 0 | 7,400 | ||||
| 19 Aug | 24572.65 | 13.55 | -5.75 | 8,875 | 7,400 | 7,400 | ||||
| 16 Aug | 24541.15 | 19.3 | 0.00 | 0 | 975 | 0 | ||||
| 14 Aug | 24143.75 | 19.3 | -44.70 | 975 | 975 | 975 | ||||
| 13 Aug | 24139.00 | 64 | 0.00 | 0 | 50 | 0 | ||||
|
|
||||||||||
| 12 Aug | 24347.00 | 64 | 50 | 50 | 50 | |||||
For Nifty - strike price 25850 expiring on 12SEP2024
Delta for 25850 CE is -
Historical price for 25850 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 527750 which increased total open position to 987325
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 187450 which increased total open position to 459575
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 6.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 272125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 11, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 55375 which increased total open position to 244650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 15.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 80400 which increased total open position to 189275
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 22.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 77825 which increased total open position to 108875
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 18, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -30575 which decreased total open position to 31050
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 17.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 31225 which increased total open position to 61625
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 19.6, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 30400
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 26.65, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 23000
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 14.05, 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 14.05, 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 14.05, 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 14.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 13.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 7400
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 19.3, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 64, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| NIFTY 25850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 985.9 | -642.40 | 2,025 | 875 | 875 |
| 5 Sept | 25145.10 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1628.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1628.3 | 1628.30 | 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 25850 expiring on 12SEP2024
Delta for 25850 PE is -
Historical price for 25850 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 985.9, which was -642.40 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, 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 1628.3, which was 1628.30 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