NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 4.35 | -1.25 | 1,91,16,975 | 9,13,925 | 31,19,875 | ||||
| 13 Sept | 25356.50 | 5.6 | -1.65 | 2,59,64,100 | 8,82,625 | 22,05,950 | ||||
| 12 Sept | 25388.90 | 7.25 | 4.65 | 89,12,950 | 8,85,050 | 13,23,325 | ||||
| 11 Sept | 24918.45 | 2.6 | -1.50 | 10,35,625 | 1,80,575 | 4,38,275 | ||||
| 10 Sept | 25041.10 | 4.1 | -2.40 | 9,60,675 | 1,30,075 | 2,57,700 | ||||
| 9 Sept | 24936.40 | 6.5 | -3.65 | 3,46,725 | 34,425 | 1,27,625 | ||||
|
|
||||||||||
| 6 Sept | 24852.15 | 10.15 | -6.20 | 9,48,125 | 45,500 | 93,200 | ||||
| 5 Sept | 25145.10 | 16.35 | -55.45 | 79,725 | 47,700 | 47,700 | ||||
| 4 Sept | 25198.70 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 71.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 71.8 | 0 | 0 | 0 | |||||
For Nifty - strike price 25900 expiring on 19SEP2024
Delta for 25900 CE is -
Historical price for 25900 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 4.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 913925 which increased total open position to 3119875
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 5.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 882625 which increased total open position to 2205950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 7.25, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 885050 which increased total open position to 1323325
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 180575 which increased total open position to 438275
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 4.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 130075 which increased total open position to 257700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 6.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 127625
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 10.15, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 93200
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 16.35, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 47700
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 71.8, 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 |
| 16 Sept | 25383.75 | 497.85 | -76.15 | 73,825 | 1,175 | 12,950 |
| 13 Sept | 25356.50 | 574 | -29.60 | 1,00,775 | 6,375 | 11,775 |
| 12 Sept | 25388.90 | 603.6 | -389.30 | 12,875 | 5,225 | 5,400 |
| 11 Sept | 24918.45 | 992.9 | -11.20 | 200 | 175 | 175 |
| 10 Sept | 25041.10 | 1004.1 | 0.00 | 0 | 100 | 0 |
| 9 Sept | 24936.40 | 1004.1 | 0.00 | 0 | 100 | 0 |
| 6 Sept | 24852.15 | 1004.1 | -644.30 | 150 | 100 | 100 |
| 5 Sept | 25145.10 | 1648.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1648.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1648.4 | 1648.40 | 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 25900 expiring on 19SEP2024
Delta for 25900 PE is -
Historical price for 25900 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 497.85, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 12950
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 574, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 11775
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 603.6, which was -389.30 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 5400
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 992.9, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1004.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1004.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1004.1, which was -644.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1648.4, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1648.4, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1648.4, which was 1648.40 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