NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 22800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1971.9 | -440.00 | 100 | 75 | 225 | ||||
| 5 Sept | 25145.10 | 2411.9 | 31.90 | 125 | 125 | 150 | ||||
| 4 Sept | 25198.70 | 2380 | 80.55 | 25 | 25 | 25 | ||||
| 3 Sept | 25279.85 | 2299.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 2299.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 2299.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 2299.45 | 0.00 | 0 | 0 | 25 | ||||
| 28 Aug | 25052.35 | 2299.45 | 0.00 | 25 | 25 | 25 | ||||
| 27 Aug | 25017.75 | 2299.45 | 2299.45 | 25 | 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 22800 expiring on 12SEP2024
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1971.9, which was -440.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2411.9, which was 31.90 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2380, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2299.45, 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 2299.45, 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 2299.45, 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 2299.45, 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 25
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 2299.45, 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 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 2299.45, which was 2299.45 higher 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 22800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 2.2 | 0.10 | 38,05,200 | 4,58,775 | 5,21,450 |
| 5 Sept | 25145.10 | 2.1 | -0.55 | 1,50,650 | 10,500 | 62,675 |
| 4 Sept | 25198.70 | 2.65 | 0.25 | 1,31,350 | 40,150 | 52,175 |
| 3 Sept | 25279.85 | 2.4 | -0.25 | 30,150 | 9,225 | 12,025 |
| 2 Sept | 25278.70 | 2.65 | -1.45 | 8,275 | -600 | 2,800 |
| 30 Aug | 25235.90 | 4.1 | -0.05 | 10,350 | -4,275 | 3,400 |
| 29 Aug | 25151.95 | 4.15 | -1.85 | 19,275 | 6,400 | 7,675 |
| 28 Aug | 25052.35 | 6 | -1.00 | 150 | 25 | 1,275 |
| 27 Aug | 25017.75 | 7 | -0.45 | 75 | 50 | 1,250 |
| 26 Aug | 25010.60 | 7.45 | 0.40 | 8,250 | 400 | 1,200 |
| 23 Aug | 24823.15 | 7.05 | -2.55 | 100 | 0 | 800 |
| 22 Aug | 24811.50 | 9.6 | -1.45 | 8,750 | -675 | 800 |
| 21 Aug | 24770.20 | 11.05 | -5.50 | 100 | -1,675 | 1,475 |
| 20 Aug | 24698.85 | 16.55 | -5.35 | 3,900 | 1,725 | 3,150 |
| 19 Aug | 24572.65 | 21.9 | -10.15 | 175 | 1,375 | 1,425 |
| 16 Aug | 24541.15 | 32.05 | -36.25 | 1,400 | 50 | 50 |
| 14 Aug | 24143.75 | 68.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 68.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 68.3 | 0 | 0 | 0 | |
For Nifty - strike price 22800 expiring on 12SEP2024
Delta for 22800 PE is -
Historical price for 22800 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 458775 which increased total open position to 521450
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 62675
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 52175
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 9225 which increased total open position to 12025
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2800
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 3400
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 7675
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1275
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1250
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 7.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 7.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 9.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 800
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 11.05, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -1675 which decreased total open position to 1475
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 16.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 3150
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 21.9, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1425
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 32.05, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 68.3, 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 68.3, 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 68.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0