NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 22600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 2605 | 0.00 | 0 | 350 | 0 | ||||
| 5 Sept | 25145.10 | 2605 | 883.55 | 375 | 350 | 350 | ||||
| 4 Sept | 25198.70 | 1721.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 1721.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 1721.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1721.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 25151.95 | 1721.45 | 1721.45 | 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 | 0.00 | 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 22600 expiring on 12SEP2024
Delta for 22600 CE is -
Historical price for 22600 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2605, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2605, which was 883.55 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1721.45, 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 1721.45, 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 1721.45, 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 1721.45, 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 1721.45, which was 1721.45 higher 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 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
| NIFTY 22600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 2.6 | 1.25 | 32,50,925 | 4,86,900 | 6,16,150 |
| 5 Sept | 25145.10 | 1.35 | -0.90 | 1,29,850 | -600 | 1,29,250 |
| 4 Sept | 25198.70 | 2.25 | -0.15 | 1,80,525 | 300 | 1,29,850 |
| 3 Sept | 25279.85 | 2.4 | -0.30 | 7,51,750 | 1,24,100 | 1,29,550 |
| 2 Sept | 25278.70 | 2.7 | -1.50 | 6,025 | -750 | 5,450 |
| 30 Aug | 25235.90 | 4.2 | 0.70 | 18,125 | 1,675 | 6,200 |
| 29 Aug | 25151.95 | 3.5 | -0.75 | 5,800 | 2,550 | 4,525 |
| 28 Aug | 25052.35 | 4.25 | -1.85 | 400 | 100 | 1,975 |
| 27 Aug | 25017.75 | 6.1 | -0.70 | 2,425 | 1,325 | 1,875 |
| 26 Aug | 25010.60 | 6.8 | -5.15 | 550 | 550 | 550 |
| 23 Aug | 24823.15 | 11.95 | 0.00 | 0 | 400 | 0 |
| 22 Aug | 24811.50 | 11.95 | -15.80 | 250 | 400 | 400 |
| 21 Aug | 24770.20 | 27.75 | 0.00 | 0 | -25 | 0 |
| 20 Aug | 24698.85 | 27.75 | 0.00 | 0 | -25 | 0 |
| 19 Aug | 24572.65 | 27.75 | 0.00 | 0 | -25 | 0 |
| 16 Aug | 24541.15 | 27.75 | -19.50 | 75 | -25 | 425 |
| 14 Aug | 24143.75 | 47.25 | -2.75 | 200 | 350 | 450 |
| 13 Aug | 24139.00 | 50 | 0.05 | 250 | 25 | 100 |
| 12 Aug | 24347.00 | 49.95 | 125 | 75 | 75 | |
For Nifty - strike price 22600 expiring on 12SEP2024
Delta for 22600 PE is -
Historical price for 22600 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 486900 which increased total open position to 616150
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 129250
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 129850
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 124100 which increased total open position to 129550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5450
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 4.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 6200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4525
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1975
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 6.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 1875
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 6.8, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 11.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 11.95, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 27.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 27.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 27.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 27.75, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 425
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 47.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 450
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 50, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 100
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 49.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75