NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 24250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 637.55 | -305.45 | 10,175 | 3,750 | 6,375 | ||||
|
|
||||||||||
| 5 Sept | 25145.10 | 943 | 11.80 | 1,050 | 500 | 2,625 | ||||
| 4 Sept | 25198.70 | 931.2 | -113.80 | 1,500 | 1,275 | 2,125 | ||||
| 3 Sept | 25279.85 | 1045 | 30.00 | 25 | -25 | 850 | ||||
| 2 Sept | 25278.70 | 1015 | 27.00 | 50 | 875 | 875 | ||||
| 30 Aug | 25235.90 | 988 | 0.00 | 0 | 925 | 0 | ||||
| 29 Aug | 25151.95 | 988 | 88.00 | 225 | 925 | 925 | ||||
| 28 Aug | 25052.35 | 900 | 0.00 | 0 | 675 | 0 | ||||
| 27 Aug | 25017.75 | 900 | 213.95 | 100 | 675 | 675 | ||||
| 26 Aug | 25010.60 | 686.05 | 0.00 | 0 | 25 | 0 | ||||
| 23 Aug | 24823.15 | 686.05 | 0.00 | 0 | 25 | 0 | ||||
| 22 Aug | 24811.50 | 686.05 | 0.00 | 0 | 25 | 0 | ||||
| 21 Aug | 24770.20 | 686.05 | -8.95 | 50 | 25 | 675 | ||||
| 20 Aug | 24698.85 | 695 | 94.50 | 50 | -25 | 650 | ||||
| 19 Aug | 24572.65 | 600.5 | 64.50 | 700 | -25 | 675 | ||||
| 16 Aug | 24541.15 | 536 | 168.50 | 1,275 | 250 | 700 | ||||
| 14 Aug | 24143.75 | 367.5 | -15.45 | 525 | 75 | 450 | ||||
| 13 Aug | 24139.00 | 382.95 | -138.60 | 2,050 | 375 | 375 | ||||
| 12 Aug | 24347.00 | 521.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 521.55 | 0 | 0 | 0 | |||||
For Nifty - strike price 24250 expiring on 12SEP2024
Delta for 24250 CE is -
Historical price for 24250 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 637.55, which was -305.45 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6375
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 943, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2625
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 931.2, which was -113.80 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1045, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 850
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1015, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 988, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 988, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 925
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 900, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 900, which was 213.95 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 686.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 686.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 686.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 686.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 675
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 695, which was 94.50 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 650
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 600.5, which was 64.50 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 675
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 536, which was 168.50 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 700
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 367.5, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 450
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 382.95, which was -138.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 521.55, 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 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 521.55, 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 24250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 19.1 | 12.55 | 1,93,37,875 | 6,81,050 | 10,49,350 |
| 5 Sept | 25145.10 | 6.55 | -3.60 | 12,01,200 | 2,53,425 | 3,68,300 |
| 4 Sept | 25198.70 | 10.15 | 1.65 | 5,55,725 | 48,775 | 1,14,875 |
| 3 Sept | 25279.85 | 8.5 | -4.10 | 1,63,975 | 13,950 | 66,100 |
| 2 Sept | 25278.70 | 12.6 | -0.15 | 1,11,625 | 16,250 | 52,150 |
| 30 Aug | 25235.90 | 12.75 | -9.85 | 1,40,725 | 16,050 | 35,900 |
| 29 Aug | 25151.95 | 22.6 | -9.35 | 91,200 | 8,975 | 19,850 |
| 28 Aug | 25052.35 | 31.95 | -7.05 | 6,650 | 850 | 10,875 |
| 27 Aug | 25017.75 | 39 | -3.40 | 8,250 | 3,725 | 10,025 |
| 26 Aug | 25010.60 | 42.4 | -20.50 | 13,350 | 2,875 | 6,300 |
| 23 Aug | 24823.15 | 62.9 | -5.10 | 600 | 150 | 3,425 |
| 22 Aug | 24811.50 | 68 | -16.55 | 3,800 | 1,350 | 3,275 |
| 21 Aug | 24770.20 | 84.55 | -76.75 | 875 | 1,925 | 1,925 |
| 20 Aug | 24698.85 | 161.3 | 0.00 | 0 | 250 | 0 |
| 19 Aug | 24572.65 | 161.3 | -18.90 | 75 | 250 | 1,325 |
| 16 Aug | 24541.15 | 180.2 | -186.80 | 1,625 | 1,050 | 1,075 |
| 14 Aug | 24143.75 | 367 | -14.00 | 25 | 0 | 25 |
| 13 Aug | 24139.00 | 381 | -0.30 | 125 | 0 | 25 |
| 12 Aug | 24347.00 | 381.3 | -105.05 | 50 | 25 | 25 |
| 9 Aug | 24367.50 | 486.35 | 0 | 0 | 0 | |
For Nifty - strike price 24250 expiring on 12SEP2024
Delta for 24250 PE is -
Historical price for 24250 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 19.1, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 681050 which increased total open position to 1049350
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 6.55, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 253425 which increased total open position to 368300
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 10.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 48775 which increased total open position to 114875
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 8.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 66100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 12.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 52150
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 12.75, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 16050 which increased total open position to 35900
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 22.6, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 8975 which increased total open position to 19850
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 31.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 10875
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 39, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3725 which increased total open position to 10025
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 42.4, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 6300
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 62.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3425
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 68, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3275
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 84.55, which was -76.75 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 161.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 161.3, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1325
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 180.2, which was -186.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1075
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 367, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 381, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 381.3, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 486.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0