NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 22400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 25052.35 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 1904.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 1904.85 | 1904.85 | 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 | 0 | 0 | |||||
For Nifty - strike price 22400 expiring on 12SEP2024
Delta for 22400 CE is -
Historical price for 22400 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, 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 1904.85, which was 1904.85 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 22400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 1.1 | -0.20 | 1,88,35,950 | 21,97,650 | 23,27,900 |
| 5 Sept | 25145.10 | 1.3 | -0.70 | 2,25,275 | 78,650 | 1,30,250 |
| 4 Sept | 25198.70 | 2 | 0.00 | 67,675 | 13,375 | 51,600 |
| 3 Sept | 25279.85 | 2 | -0.40 | 63,600 | 28,075 | 38,225 |
| 2 Sept | 25278.70 | 2.4 | -1.60 | 11,025 | 775 | 10,150 |
| 30 Aug | 25235.90 | 4 | 0.20 | 18,900 | 3,125 | 9,375 |
| 29 Aug | 25151.95 | 3.8 | -0.40 | 5,025 | 2,100 | 6,250 |
| 28 Aug | 25052.35 | 4.2 | -0.80 | 1,600 | -125 | 4,150 |
| 27 Aug | 25017.75 | 5 | -0.05 | 475 | 25 | 4,275 |
| 26 Aug | 25010.60 | 5.05 | -3.85 | 2,350 | 75 | 4,250 |
| 23 Aug | 24823.15 | 8.9 | 0.85 | 1,000 | 350 | 4,175 |
| 22 Aug | 24811.50 | 8.05 | -0.10 | 75 | 800 | 3,825 |
| 21 Aug | 24770.20 | 8.15 | -4.45 | 3,675 | -250 | 3,025 |
| 20 Aug | 24698.85 | 12.6 | -2.40 | 250 | 125 | 3,275 |
| 19 Aug | 24572.65 | 15 | -6.35 | 2,725 | 650 | 3,150 |
| 16 Aug | 24541.15 | 21.35 | -2.65 | 1,775 | 475 | 2,500 |
| 14 Aug | 24143.75 | 24 | -17.00 | 175 | 100 | 2,025 |
| 13 Aug | 24139.00 | 41 | 2,050 | 1,925 | 1,925 | |
For Nifty - strike price 22400 expiring on 12SEP2024
Delta for 22400 PE is -
Historical price for 22400 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2197650 which increased total open position to 2327900
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 78650 which increased total open position to 130250
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 51600
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28075 which increased total open position to 38225
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 10150
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 9375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 3.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6250
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4150
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 4275
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 5.05, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4250
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 8.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4175
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 8.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3825
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 8.15, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 3025
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 12.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 3275
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 15, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 3150
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 21.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 2500
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 24, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2025
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925