NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 23200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1683.5 | -310.50 | 25 | 700 | 925 | ||||
| 5 Sept | 25145.10 | 1994 | 22.75 | 900 | 225 | 225 | ||||
| 4 Sept | 25198.70 | 1971.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 1971.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 1971.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1971.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1971.25 | 1971.25 | 25 | 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 23200 expiring on 12SEP2024
Delta for 23200 CE is -
Historical price for 23200 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1683.5, which was -310.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 925
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1994, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1971.25, 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 1971.25, 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 1971.25, 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 1971.25, 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 1971.25, which was 1971.25 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 23200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 4.5 | 2.80 | 51,59,750 | 2,65,525 | 3,54,750 |
| 5 Sept | 25145.10 | 1.7 | -1.20 | 4,07,600 | 52,000 | 89,225 |
| 4 Sept | 25198.70 | 2.9 | -0.05 | 2,15,300 | 27,475 | 37,225 |
| 3 Sept | 25279.85 | 2.95 | -0.10 | 5,800 | 1,225 | 9,750 |
| 2 Sept | 25278.70 | 3.05 | -1.95 | 6,200 | -75 | 8,525 |
| 30 Aug | 25235.90 | 5 | 1.30 | 12,525 | 750 | 8,600 |
| 29 Aug | 25151.95 | 3.7 | -3.40 | 8,000 | 1,650 | 7,850 |
| 28 Aug | 25052.35 | 7.1 | -0.30 | 1,675 | 250 | 6,200 |
| 27 Aug | 25017.75 | 7.4 | -2.30 | 4,050 | 2,100 | 5,950 |
| 26 Aug | 25010.60 | 9.7 | -2.95 | 5,300 | 2,425 | 3,850 |
| 23 Aug | 24823.15 | 12.65 | -4.35 | 950 | -200 | 1,425 |
| 22 Aug | 24811.50 | 17 | -1.00 | 50 | -25 | 1,625 |
| 21 Aug | 24770.20 | 18 | -28.70 | 75 | 1,650 | 1,650 |
| 20 Aug | 24698.85 | 46.7 | 0.00 | 0 | 1,650 | 0 |
| 19 Aug | 24572.65 | 46.7 | 0.00 | 0 | 1,650 | 0 |
| 16 Aug | 24541.15 | 46.7 | -50.30 | 1,775 | 1,650 | 1,650 |
| 14 Aug | 24143.75 | 97 | -33.65 | 100 | 0 | 0 |
| 13 Aug | 24139.00 | 130.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 130.65 | 0 | 0 | 0 | |
For Nifty - strike price 23200 expiring on 12SEP2024
Delta for 23200 PE is -
Historical price for 23200 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 4.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 265525 which increased total open position to 354750
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 89225
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 37225
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 2.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 9750
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 3.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 8525
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8600
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 3.7, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7850
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 7.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6200
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 7.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5950
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 9.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 3850
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 12.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1425
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 17, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1625
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 18, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 46.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 46.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 46.7, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 97, which was -33.65 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 130.65, 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 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0