NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 23000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1882.25 | -296.50 | 3,550 | 825 | 28,775 | ||||
| 5 Sept | 25145.10 | 2178.75 | -18.10 | 27,500 | 25,300 | 27,950 | ||||
| 4 Sept | 25198.70 | 2196.85 | -89.15 | 1,325 | 1,250 | 2,650 | ||||
| 3 Sept | 25279.85 | 2286 | 6.00 | 1,050 | 1,025 | 1,400 | ||||
| 2 Sept | 25278.70 | 2280 | 907.90 | 400 | 375 | 375 | ||||
| 30 Aug | 25235.90 | 1372.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1372.1 | 1372.10 | 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 23000 expiring on 12SEP2024
Delta for 23000 CE is -
Historical price for 23000 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1882.25, which was -296.50 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 28775
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2178.75, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 27950
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2196.85, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2286, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 2280, which was 907.90 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1372.1, 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 1372.1, which was 1372.10 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 23000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 3.95 | 2.35 | 1,39,76,150 | 9,47,350 | 27,03,050 |
| 5 Sept | 25145.10 | 1.6 | -0.95 | 37,34,725 | 10,23,925 | 17,55,700 |
| 4 Sept | 25198.70 | 2.55 | 0.35 | 13,02,750 | 4,34,950 | 7,31,775 |
| 3 Sept | 25279.85 | 2.2 | -1.30 | 4,14,175 | 1,28,075 | 2,96,825 |
| 2 Sept | 25278.70 | 3.5 | -1.15 | 1,55,175 | 29,900 | 1,68,750 |
| 30 Aug | 25235.90 | 4.65 | 0.30 | 1,84,275 | 30,825 | 1,38,850 |
| 29 Aug | 25151.95 | 4.35 | -1.05 | 2,03,275 | 28,000 | 1,08,025 |
| 28 Aug | 25052.35 | 5.4 | -0.55 | 1,70,475 | 7,450 | 80,025 |
| 27 Aug | 25017.75 | 5.95 | -1.50 | 83,600 | 27,050 | 72,575 |
| 26 Aug | 25010.60 | 7.45 | -2.55 | 56,375 | 13,425 | 45,525 |
| 23 Aug | 24823.15 | 10 | 0.20 | 16,100 | 2,325 | 32,100 |
| 22 Aug | 24811.50 | 9.8 | -2.85 | 34,400 | 5,750 | 29,775 |
| 21 Aug | 24770.20 | 12.65 | -4.50 | 25,800 | 12,600 | 24,025 |
| 20 Aug | 24698.85 | 17.15 | -9.60 | 20,675 | -4,425 | 11,425 |
| 19 Aug | 24572.65 | 26.75 | -9.75 | 19,900 | -4,000 | 15,850 |
| 16 Aug | 24541.15 | 36.5 | -39.90 | 29,750 | 16,925 | 19,850 |
| 14 Aug | 24143.75 | 76.4 | -18.55 | 9,475 | 800 | 2,925 |
| 13 Aug | 24139.00 | 94.95 | 19.45 | 12,675 | 1,050 | 2,125 |
| 12 Aug | 24347.00 | 75.5 | 1,375 | 1,075 | 1,075 | |
For Nifty - strike price 23000 expiring on 12SEP2024
Delta for 23000 PE is -
Historical price for 23000 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 3.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 947350 which increased total open position to 2703050
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1023925 which increased total open position to 1755700
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 434950 which increased total open position to 731775
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 128075 which increased total open position to 296825
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 3.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 168750
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 4.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 30825 which increased total open position to 138850
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 4.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 108025
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 5.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7450 which increased total open position to 80025
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 5.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 27050 which increased total open position to 72575
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 7.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 13425 which increased total open position to 45525
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 10, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 32100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 9.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 29775
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 12.65, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 24025
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 17.15, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -4425 which decreased total open position to 11425
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 26.75, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 15850
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 36.5, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 16925 which increased total open position to 19850
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 76.4, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2925
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 94.95, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2125
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 75.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1075