NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 2.95 | -0.55 | 1,93,22,400 | 7,25,350 | 24,97,450 | ||||
| 5 Sept | 25145.10 | 3.5 | -1.40 | 56,26,625 | 10,63,025 | 17,72,100 | ||||
| 4 Sept | 25198.70 | 4.9 | -3.40 | 28,07,025 | 1,23,125 | 7,09,075 | ||||
| 3 Sept | 25279.85 | 8.3 | -3.45 | 18,37,100 | 1,54,900 | 5,85,950 | ||||
| 2 Sept | 25278.70 | 11.75 | -5.35 | 15,20,350 | 63,825 | 4,31,050 | ||||
| 30 Aug | 25235.90 | 17.1 | 3.75 | 10,55,750 | 84,675 | 3,67,225 | ||||
| 29 Aug | 25151.95 | 13.35 | -7.40 | 12,37,225 | 2,27,600 | 2,82,550 | ||||
|
|
||||||||||
| 28 Aug | 25052.35 | 20.75 | 4.90 | 2,00,775 | 18,450 | 54,950 | ||||
| 27 Aug | 25017.75 | 15.85 | -8.50 | 65,125 | 28,625 | 36,500 | ||||
| 26 Aug | 25010.60 | 24.35 | -44.90 | 10,100 | 7,875 | 7,875 | ||||
| 23 Aug | 24823.15 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 69.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 69.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 25900 expiring on 12SEP2024
Delta for 25900 CE is -
Historical price for 25900 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 725350 which increased total open position to 2497450
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 3.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1063025 which increased total open position to 1772100
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 4.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 123125 which increased total open position to 709075
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 8.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 154900 which increased total open position to 585950
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 11.75, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 63825 which increased total open position to 431050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 17.1, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 84675 which increased total open position to 367225
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 13.35, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 227600 which increased total open position to 282550
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 20.75, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 54950
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 15.85, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 28625 which increased total open position to 36500
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 24.35, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 7875
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 69.25, 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 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 69.25, 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 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 69.25, 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 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 69.25, 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 25900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 1033.95 | 323.10 | 9,975 | -325 | 3,125 |
| 5 Sept | 25145.10 | 710.85 | 2.45 | 2,850 | 925 | 3,450 |
| 4 Sept | 25198.70 | 708.4 | 99.65 | 8,750 | -1,575 | 2,525 |
| 3 Sept | 25279.85 | 608.75 | -35.15 | 1,250 | 1,325 | 4,100 |
| 2 Sept | 25278.70 | 643.9 | -1028.70 | 5,075 | 2,775 | 2,775 |
| 30 Aug | 25235.90 | 1672.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1672.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1672.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1672.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1672.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1672.6 | 1672.60 | 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 25900 expiring on 12SEP2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1033.95, which was 323.10 higher than the previous day. The implied volatity was -, the open interest changed by -325 which decreased total open position to 3125
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 710.85, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 3450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 708.4, which was 99.65 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 2525
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 608.75, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 4100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 643.9, which was -1028.70 lower than the previous day. The implied volatity was -, the open interest changed by 2775 which increased total open position to 2775
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1672.6, 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 1672.6, 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 1672.6, 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 1672.6, 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 1672.6, 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 1672.6, which was 1672.60 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