NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 25950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 2.25 | -0.30 | 62,20,550 | 2,94,025 | 7,24,400 | ||||
| 5 Sept | 25145.10 | 2.55 | -1.25 | 13,87,275 | 2,16,575 | 4,30,375 | ||||
|
|
||||||||||
| 4 Sept | 25198.70 | 3.8 | -2.55 | 5,52,725 | 11,050 | 2,13,800 | ||||
| 3 Sept | 25279.85 | 6.35 | -2.25 | 4,28,725 | 87,750 | 2,02,750 | ||||
| 2 Sept | 25278.70 | 8.6 | -5.40 | 4,70,400 | 70,650 | 1,15,000 | ||||
| 30 Aug | 25235.90 | 14 | 1.90 | 2,24,275 | 27,750 | 44,350 | ||||
| 29 Aug | 25151.95 | 12.1 | -0.10 | 1,58,075 | 9,175 | 16,600 | ||||
| 28 Aug | 25052.35 | 12.2 | -4.00 | 1,675 | 325 | 7,425 | ||||
| 27 Aug | 25017.75 | 16.2 | -6.00 | 1,975 | 1,100 | 7,100 | ||||
| 26 Aug | 25010.60 | 22.2 | 5.20 | 13,250 | 6,000 | 6,000 | ||||
| 23 Aug | 24823.15 | 17 | 0.00 | 0 | 425 | 0 | ||||
| 22 Aug | 24811.50 | 17 | 0.00 | 0 | 425 | 0 | ||||
| 21 Aug | 24770.20 | 17 | 0.00 | 0 | 425 | 0 | ||||
| 20 Aug | 24698.85 | 17 | -30.40 | 675 | 425 | 425 | ||||
| 19 Aug | 24572.65 | 47.4 | -16.80 | 25 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 64.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 64.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 64.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 64.2 | 0 | 0 | 0 | |||||
For Nifty - strike price 25950 expiring on 12SEP2024
Delta for 25950 CE is -
Historical price for 25950 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 294025 which increased total open position to 724400
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 216575 which increased total open position to 430375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 3.8, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 213800
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 6.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 202750
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 8.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 70650 which increased total open position to 115000
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 14, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 44350
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 12.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9175 which increased total open position to 16600
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 12.2, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 7425
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 16.2, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7100
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 22.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 17, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 425
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 47.4, which was -16.80 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 25950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 757.5 | 0.00 | 0 | 375 | 0 |
| 5 Sept | 25145.10 | 757.5 | -959.70 | 625 | 375 | 375 |
| 4 Sept | 25198.70 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 1717.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 1717.2 | 1717.20 | 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 25950 expiring on 12SEP2024
Delta for 25950 PE is -
Historical price for 25950 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 757.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 757.5, which was -959.70 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, 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 1717.2, which was 1717.20 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