NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 24100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 779.75 | -308.65 | 28,575 | -800 | 9,625 | ||||
| 5 Sept | 25145.10 | 1088.4 | -21.60 | 3,900 | 3,500 | 10,425 | ||||
| 4 Sept | 25198.70 | 1110 | -81.00 | 1,900 | 475 | 6,925 | ||||
| 3 Sept | 25279.85 | 1191 | -3.00 | 75 | 25 | 6,450 | ||||
| 2 Sept | 25278.70 | 1194 | -3.20 | 675 | 125 | 6,425 | ||||
| 30 Aug | 25235.90 | 1197.2 | 117.20 | 475 | 175 | 6,300 | ||||
| 29 Aug | 25151.95 | 1080 | -18.00 | 300 | 125 | 6,125 | ||||
| 28 Aug | 25052.35 | 1098 | 95.55 | 100 | 75 | 6,000 | ||||
| 27 Aug | 25017.75 | 1002.45 | 125.85 | 6,000 | 5,925 | 5,925 | ||||
| 26 Aug | 25010.60 | 876.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 876.6 | 101.60 | 75 | 0 | 875 | ||||
| 22 Aug | 24811.50 | 775 | 0.00 | 0 | 875 | 875 | ||||
| 21 Aug | 24770.20 | 775 | 0.00 | 0 | 425 | 0 | ||||
| 20 Aug | 24698.85 | 775 | 106.80 | 750 | 425 | 600 | ||||
| 19 Aug | 24572.65 | 668.2 | 10.25 | 325 | 25 | 175 | ||||
| 16 Aug | 24541.15 | 657.95 | 219.15 | 575 | 125 | 150 | ||||
| 14 Aug | 24143.75 | 438.8 | -160.85 | 50 | 25 | 25 | ||||
|
|
||||||||||
| 13 Aug | 24139.00 | 599.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 599.65 | 0 | 0 | 0 | |||||
For Nifty - strike price 24100 expiring on 12SEP2024
Delta for 24100 CE is -
Historical price for 24100 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 779.75, which was -308.65 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1088.4, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 10425
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1110, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 6925
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1191, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 6450
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1194, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 6425
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1197.2, which was 117.20 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 6300
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1080, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 6125
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1098, which was 95.55 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 6000
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1002.45, which was 125.85 higher than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 5925
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 876.6, 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 876.6, which was 101.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 775, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 775, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 775, which was 106.80 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 600
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 668.2, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 175
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 657.95, which was 219.15 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 150
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 438.8, which was -160.85 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 599.65, 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 599.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NIFTY 24100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 15.85 | 11.15 | 2,36,67,875 | 36,450 | 7,56,950 |
| 5 Sept | 25145.10 | 4.7 | -3.20 | 22,34,100 | 3,59,850 | 7,20,500 |
| 4 Sept | 25198.70 | 7.9 | 1.60 | 34,73,375 | -7,39,725 | 3,60,650 |
| 3 Sept | 25279.85 | 6.3 | -2.30 | 7,84,025 | 45,625 | 11,00,375 |
| 2 Sept | 25278.70 | 8.6 | -0.75 | 6,71,950 | 31,500 | 10,54,750 |
| 30 Aug | 25235.90 | 9.35 | -3.55 | 10,87,000 | -33,800 | 10,23,250 |
| 29 Aug | 25151.95 | 12.9 | -10.05 | 23,09,975 | 10,22,375 | 10,57,050 |
| 28 Aug | 25052.35 | 22.95 | -4.05 | 37,775 | 2,550 | 34,675 |
| 27 Aug | 25017.75 | 27 | -4.05 | 42,500 | 12,200 | 32,125 |
| 26 Aug | 25010.60 | 31.05 | -18.05 | 30,425 | 2,925 | 19,925 |
| 23 Aug | 24823.15 | 49.1 | -0.10 | 23,325 | 8,400 | 17,000 |
| 22 Aug | 24811.50 | 49.2 | -16.05 | 13,450 | 1,950 | 8,600 |
| 21 Aug | 24770.20 | 65.25 | -25.95 | 7,450 | 1,125 | 6,650 |
| 20 Aug | 24698.85 | 91.2 | -32.70 | 8,225 | 775 | 5,525 |
| 19 Aug | 24572.65 | 123.9 | -23.85 | 3,700 | -1,100 | 4,750 |
| 16 Aug | 24541.15 | 147.75 | -161.35 | 21,650 | 3,850 | 5,850 |
| 14 Aug | 24143.75 | 309.1 | -18.15 | 4,350 | 725 | 2,000 |
| 13 Aug | 24139.00 | 327.25 | -88.20 | 1,350 | 1,275 | 1,275 |
| 12 Aug | 24347.00 | 415.45 | 0 | 0 | 0 | |
For Nifty - strike price 24100 expiring on 12SEP2024
Delta for 24100 PE is -
Historical price for 24100 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 15.85, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 756950
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 359850 which increased total open position to 720500
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 7.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -739725 which decreased total open position to 360650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 6.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 1100375
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 8.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 1054750
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 9.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 1023250
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 12.9, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 1022375 which increased total open position to 1057050
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 22.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 34675
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 27, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 32125
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 31.05, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 19925
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 49.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 17000
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 49.2, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 8600
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 65.25, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 6650
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 91.2, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 5525
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 123.9, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 4750
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 147.75, which was -161.35 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5850
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 309.1, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 2000
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 327.25, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 1275
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 415.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0