NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 23600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1285.8 | -299.40 | 175 | -50 | 9,850 | ||||
| 5 Sept | 25145.10 | 1585.2 | -13.80 | 9,675 | 9,325 | 9,900 | ||||
| 4 Sept | 25198.70 | 1599 | -108.95 | 225 | 175 | 575 | ||||
| 3 Sept | 25279.85 | 1707.95 | 1.95 | 350 | 400 | 400 | ||||
| 2 Sept | 25278.70 | 1706 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1706 | 796.25 | 75 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 24770.20 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 909.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 909.75 | 909.75 | 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 23600 expiring on 12SEP2024
Delta for 23600 CE is -
Historical price for 23600 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1285.8, which was -299.40 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 9850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1585.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 9325 which increased total open position to 9900
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1599, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 575
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1707.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1706, 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 1706, which was 796.25 higher 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, 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 909.75, which was 909.75 higher 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 23600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 5.5 | 3.45 | 72,61,600 | 5,32,625 | 8,11,975 |
| 5 Sept | 25145.10 | 2.05 | -1.80 | 13,18,625 | 94,250 | 2,79,350 |
| 4 Sept | 25198.70 | 3.85 | 0.45 | 3,97,375 | 1,30,025 | 1,85,100 |
| 3 Sept | 25279.85 | 3.4 | -1.45 | 54,375 | -5,600 | 55,075 |
| 2 Sept | 25278.70 | 4.85 | -1.15 | 1,17,075 | 23,550 | 60,675 |
| 30 Aug | 25235.90 | 6 | -1.00 | 1,19,350 | 17,225 | 37,125 |
| 29 Aug | 25151.95 | 7 | -2.60 | 86,250 | 800 | 19,900 |
| 28 Aug | 25052.35 | 9.6 | -0.95 | 25,025 | -200 | 19,100 |
| 27 Aug | 25017.75 | 10.55 | -3.45 | 15,625 | 7,975 | 19,300 |
| 26 Aug | 25010.60 | 14 | -9.45 | 23,150 | 7,225 | 11,325 |
| 23 Aug | 24823.15 | 23.45 | 2.95 | 2,425 | 650 | 4,100 |
| 22 Aug | 24811.50 | 20.5 | -13.50 | 2,675 | 275 | 3,450 |
| 21 Aug | 24770.20 | 34 | -7.40 | 150 | -100 | 3,175 |
| 20 Aug | 24698.85 | 41.4 | -32.75 | 5,975 | 3,275 | 3,275 |
| 19 Aug | 24572.65 | 74.15 | 0.00 | 0 | 950 | 0 |
| 16 Aug | 24541.15 | 74.15 | -85.80 | 1,750 | 950 | 1,600 |
| 14 Aug | 24143.75 | 159.95 | 23.80 | 1,100 | 650 | 650 |
| 13 Aug | 24139.00 | 136.15 | -92.85 | 100 | 0 | 0 |
| 12 Aug | 24347.00 | 229 | 0 | 0 | 0 | |
For Nifty - strike price 23600 expiring on 12SEP2024
Delta for 23600 PE is -
Historical price for 23600 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 5.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 532625 which increased total open position to 811975
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 94250 which increased total open position to 279350
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 130025 which increased total open position to 185100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 55075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 60675
On 30 Aug NIFTY was trading at 25235.90. 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 17225 which increased total open position to 37125
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 19900
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 9.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 19100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 10.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 19300
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 14, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 7225 which increased total open position to 11325
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 23.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 4100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 20.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3450
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 34, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3175
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 41.4, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 3275 which increased total open position to 3275
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 74.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 74.15, which was -85.80 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1600
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 159.95, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 136.15, which was -92.85 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 229, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0