NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 23800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 1075.9 | -307.50 | 2,500 | 650 | 7,875 | ||||
| 5 Sept | 25145.10 | 1383.4 | -1.60 | 6,350 | 5,500 | 7,225 | ||||
| 4 Sept | 25198.70 | 1385 | -116.55 | 1,150 | 1,075 | 1,725 | ||||
| 3 Sept | 25279.85 | 1501.55 | 201.55 | 800 | 650 | 650 | ||||
| 2 Sept | 25278.70 | 1300 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1300 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1300 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 1300 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 1300 | 523.25 | 25 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 24823.15 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 776.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 776.75 | 776.75 | 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 23800 expiring on 12SEP2024
Delta for 23800 CE is -
Historical price for 23800 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1075.9, which was -307.50 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 7875
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1383.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 7225
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1385, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 1725
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1501.55, which was 201.55 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1300, 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 1300, 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 1300, 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 1300, 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 1300, which was 523.25 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 776.75, 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 776.75, 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 776.75, 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 776.75, 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 776.75, 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 776.75, 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 776.75, 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 776.75, which was 776.75 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 23800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 9.85 | 7.30 | 1,27,01,625 | 2,86,850 | 11,60,025 |
| 5 Sept | 25145.10 | 2.55 | -2.95 | 27,73,100 | 4,40,500 | 8,73,175 |
| 4 Sept | 25198.70 | 5.5 | 1.40 | 13,42,125 | 1,40,650 | 4,32,675 |
| 3 Sept | 25279.85 | 4.1 | -1.30 | 3,16,625 | 34,025 | 2,92,025 |
| 2 Sept | 25278.70 | 5.4 | -1.10 | 4,72,950 | 27,075 | 2,58,000 |
| 30 Aug | 25235.90 | 6.5 | -1.15 | 3,28,175 | 40,025 | 2,30,925 |
| 29 Aug | 25151.95 | 7.65 | -5.75 | 7,60,725 | 32,050 | 1,90,900 |
| 28 Aug | 25052.35 | 13.4 | -1.60 | 2,42,550 | 10,950 | 1,58,850 |
| 27 Aug | 25017.75 | 15 | -5.15 | 1,20,850 | 65,100 | 1,47,900 |
| 26 Aug | 25010.60 | 20.15 | -9.85 | 1,39,300 | 63,125 | 82,800 |
| 23 Aug | 24823.15 | 30 | 2.65 | 20,525 | 4,900 | 19,675 |
| 22 Aug | 24811.50 | 27.35 | -16.80 | 26,325 | 8,650 | 14,775 |
| 21 Aug | 24770.20 | 44.15 | -8.15 | 4,925 | 525 | 6,125 |
| 20 Aug | 24698.85 | 52.3 | -27.15 | 5,375 | 350 | 5,600 |
| 19 Aug | 24572.65 | 79.45 | -15.65 | 5,175 | -175 | 5,250 |
| 16 Aug | 24541.15 | 95.1 | -107.90 | 10,500 | 5,375 | 5,425 |
| 14 Aug | 24143.75 | 203 | 7.50 | 100 | 0 | 50 |
| 13 Aug | 24139.00 | 195.5 | -99.10 | 75 | 50 | 50 |
| 12 Aug | 24347.00 | 294.6 | 0 | 0 | 0 | |
For Nifty - strike price 23800 expiring on 12SEP2024
Delta for 23800 PE is -
Historical price for 23800 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 9.85, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 286850 which increased total open position to 1160025
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 2.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 440500 which increased total open position to 873175
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 5.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 140650 which increased total open position to 432675
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 4.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 34025 which increased total open position to 292025
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 27075 which increased total open position to 258000
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 40025 which increased total open position to 230925
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 7.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 32050 which increased total open position to 190900
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 13.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 158850
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 15, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 147900
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 20.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 63125 which increased total open position to 82800
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 30, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 19675
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 27.35, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 8650 which increased total open position to 14775
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 44.15, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6125
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 52.3, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5600
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 79.45, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 5250
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 95.1, which was -107.90 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 5425
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 203, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 195.5, which was -99.10 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 294.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0