NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 25950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 3.85 | -0.95 | 81,15,200 | 3,86,400 | 9,10,550 | ||||
| 13 Sept | 25356.50 | 4.8 | -1.40 | 81,02,475 | 1,17,275 | 5,24,150 | ||||
| 12 Sept | 25388.90 | 6.2 | 3.90 | 21,91,625 | 3,17,500 | 4,06,875 | ||||
| 11 Sept | 24918.45 | 2.3 | -1.80 | 1,70,625 | 32,950 | 89,375 | ||||
|
|
||||||||||
| 10 Sept | 25041.10 | 4.1 | -2.15 | 1,44,850 | 39,575 | 56,425 | ||||
| 9 Sept | 24936.40 | 6.25 | -3.20 | 38,650 | 1,150 | 16,850 | ||||
| 6 Sept | 24852.15 | 9.45 | -3.15 | 1,28,575 | 7,500 | 15,700 | ||||
| 5 Sept | 25145.10 | 12.6 | -9.85 | 14,975 | 8,200 | 8,200 | ||||
| 4 Sept | 25198.70 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 3 Sept | 25279.85 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 2 Sept | 25278.70 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 30 Aug | 25235.90 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 29 Aug | 25151.95 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 28 Aug | 25052.35 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 27 Aug | 25017.75 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 26 Aug | 25010.60 | 22.45 | 0.00 | 0 | 25 | 0 | ||||
| 23 Aug | 24823.15 | 22.45 | -44.15 | 100 | 25 | 25 | ||||
| 22 Aug | 24811.50 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 66.6 | 0 | 0 | 0 | |||||
For Nifty - strike price 25950 expiring on 19SEP2024
Delta for 25950 CE is -
Historical price for 25950 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 386400 which increased total open position to 910550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 4.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 117275 which increased total open position to 524150
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 6.2, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 317500 which increased total open position to 406875
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 32950 which increased total open position to 89375
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 4.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 39575 which increased total open position to 56425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 6.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 16850
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 9.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 15700
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 12.6, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 8200
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 22.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 22.45, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 66.6, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 66.6, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 66.6, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 66.6, 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 |
| 16 Sept | 25383.75 | 541.5 | -82.50 | 5,775 | 275 | 2,375 |
| 13 Sept | 25356.50 | 624 | -25.10 | 7,075 | 1,950 | 2,100 |
| 12 Sept | 25388.90 | 649.1 | -1043.70 | 225 | 150 | 150 |
| 11 Sept | 24918.45 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25041.10 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 24936.40 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 24852.15 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 25145.10 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 25198.70 | 1692.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 1692.8 | 1692.80 | 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 25950 expiring on 19SEP2024
Delta for 25950 PE is -
Historical price for 25950 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 541.5, which was -82.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 2375
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 624, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2100
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 649.1, which was -1043.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1692.8, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1692.8, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1692.8, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1692.8, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1692.8, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1692.8, 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 1692.8, which was 1692.80 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