NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 5.4 | -2.10 | 1,55,03,300 | 7,26,700 | 14,76,475 | ||||
| 13 Sept | 25356.50 | 7.5 | -1.00 | 1,96,49,475 | 2,40,700 | 7,49,775 | ||||
| 12 Sept | 25388.90 | 8.5 | 5.20 | 34,57,675 | 3,45,250 | 5,09,075 | ||||
| 11 Sept | 24918.45 | 3.3 | -2.25 | 4,32,525 | 80,075 | 1,63,825 | ||||
| 10 Sept | 25041.10 | 5.55 | -1.65 | 2,91,050 | 63,100 | 83,750 | ||||
| 9 Sept | 24936.40 | 7.2 | -4.30 | 1,59,675 | 16,725 | 20,650 | ||||
| 6 Sept | 24852.15 | 11.5 | -168.20 | 8,425 | 3,925 | 3,925 | ||||
| 5 Sept | 25145.10 | 179.7 | 0.00 | 0 | 200 | 0 | ||||
| 4 Sept | 25198.70 | 179.7 | 0.00 | 0 | 200 | 0 | ||||
| 3 Sept | 25279.85 | 179.7 | 124.50 | 25 | 200 | 200 | ||||
| 2 Sept | 25278.70 | 55.2 | 0.00 | 0 | 175 | 0 | ||||
| 30 Aug | 25235.90 | 55.2 | 0.00 | 0 | 175 | 0 | ||||
| 29 Aug | 25151.95 | 55.2 | 0.00 | 0 | 175 | 0 | ||||
| 28 Aug | 25052.35 | 55.2 | 0.00 | 0 | 175 | 0 | ||||
| 27 Aug | 25017.75 | 55.2 | -22.15 | 250 | 175 | 175 | ||||
| 26 Aug | 25010.60 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 24770.20 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 77.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 77.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 25850 expiring on 19SEP2024
Delta for 25850 CE is -
Historical price for 25850 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 5.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 726700 which increased total open position to 1476475
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 240700 which increased total open position to 749775
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 8.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 345250 which increased total open position to 509075
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 3.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 80075 which increased total open position to 163825
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 5.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 63100 which increased total open position to 83750
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 7.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 20650
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 11.5, which was -168.20 lower than the previous day. The implied volatity was -, the open interest changed by 3925 which increased total open position to 3925
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 179.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 179.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 179.7, which was 124.50 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 55.2, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 25850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 448.6 | -73.65 | 41,300 | -1,975 | 8,125 |
| 13 Sept | 25356.50 | 522.25 | -413.95 | 39,475 | 10,100 | 10,100 |
| 12 Sept | 25388.90 | 936.2 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 24918.45 | 936.2 | -21.30 | 875 | 800 | 850 |
| 10 Sept | 25041.10 | 957.5 | -646.80 | 75 | 50 | 50 |
| 9 Sept | 24936.40 | 1604.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1604.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1604.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1604.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1604.3 | 1604.30 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 0 | 0.00 | 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 25850 expiring on 19SEP2024
Delta for 25850 PE is -
Historical price for 25850 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 448.6, which was -73.65 lower than the previous day. The implied volatity was -, the open interest changed by -1975 which decreased total open position to 8125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 522.25, which was -413.95 lower than the previous day. The implied volatity was -, the open interest changed by 10100 which increased total open position to 10100
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 936.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 936.2, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 850
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 957.5, which was -646.80 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1604.3, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1604.3, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1604.3, 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 1604.3, 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 1604.3, which was 1604.30 higher 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 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 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