NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 24650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 290.25 | -267.90 | 11,38,800 | 80,800 | 88,125 | ||||
| 5 Sept | 25145.10 | 558.15 | -24.50 | 7,325 | 3,425 | 7,325 | ||||
| 4 Sept | 25198.70 | 582.65 | -86.45 | 6,750 | 2,175 | 3,900 | ||||
| 3 Sept | 25279.85 | 669.1 | -13.90 | 100 | 25 | 1,725 | ||||
| 2 Sept | 25278.70 | 683 | 19.05 | 25 | 0 | 1,700 | ||||
| 30 Aug | 25235.90 | 663.95 | 125.95 | 150 | -25 | 1,700 | ||||
| 29 Aug | 25151.95 | 538 | -6.80 | 1,725 | 725 | 1,725 | ||||
| 28 Aug | 25052.35 | 544.8 | 7.30 | 900 | 225 | 1,000 | ||||
| 27 Aug | 25017.75 | 537.5 | -12.00 | 575 | -125 | 775 | ||||
| 26 Aug | 25010.60 | 549.5 | 109.50 | 1,975 | -100 | 900 | ||||
| 23 Aug | 24823.15 | 440 | 19.55 | 375 | -50 | 1,000 | ||||
| 22 Aug | 24811.50 | 420.45 | 41.40 | 725 | -350 | 1,050 | ||||
|
|
||||||||||
| 21 Aug | 24770.20 | 379.05 | 11.05 | 1,800 | 375 | 1,400 | ||||
| 20 Aug | 24698.85 | 368 | 59.50 | 5,050 | -600 | 1,025 | ||||
| 19 Aug | 24572.65 | 308.5 | 8.50 | 2,025 | 1,625 | 1,625 | ||||
| 16 Aug | 24541.15 | 300 | -47.20 | 25 | 0 | 0 | ||||
| 14 Aug | 24143.75 | 347.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24139.00 | 347.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24347.00 | 347.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 347.2 | 0 | 0 | 0 | |||||
For Nifty - strike price 24650 expiring on 12SEP2024
Delta for 24650 CE is -
Historical price for 24650 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 290.25, which was -267.90 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 88125
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 558.15, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 3425 which increased total open position to 7325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 582.65, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 3900
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 669.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1725
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 683, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 663.95, which was 125.95 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1700
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 538, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 1725
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 544.8, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1000
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 537.5, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 775
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 549.5, which was 109.50 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 900
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 440, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1000
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 420.45, which was 41.40 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 1050
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 379.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1400
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 368, which was 59.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1025
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 308.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 1625
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 300, which was -47.20 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 347.2, 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 347.2, 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 347.2, 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 347.2, 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 24650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 77.65 | 56.25 | 2,42,07,250 | 2,76,225 | 7,14,550 |
| 5 Sept | 25145.10 | 21.4 | -8.95 | 17,58,875 | 2,02,675 | 4,38,325 |
| 4 Sept | 25198.70 | 30.35 | 3.30 | 11,34,075 | 43,575 | 2,35,650 |
| 3 Sept | 25279.85 | 27.05 | -7.20 | 5,00,275 | 1,26,025 | 1,92,075 |
| 2 Sept | 25278.70 | 34.25 | 2.20 | 2,42,525 | 3,100 | 66,050 |
| 30 Aug | 25235.90 | 32.05 | -17.95 | 2,23,425 | 27,850 | 62,950 |
| 29 Aug | 25151.95 | 50 | -45.00 | 2,16,875 | 11,500 | 35,100 |
| 28 Aug | 25052.35 | 95 | 3.30 | 30,150 | 6,150 | 23,600 |
| 27 Aug | 25017.75 | 91.7 | -3.55 | 17,225 | 8,725 | 17,450 |
| 26 Aug | 25010.60 | 95.25 | -54.20 | 15,700 | 6,150 | 8,725 |
| 23 Aug | 24823.15 | 149.45 | -12.50 | 1,025 | 275 | 2,575 |
| 22 Aug | 24811.50 | 161.95 | -34.05 | 750 | 0 | 2,300 |
| 21 Aug | 24770.20 | 196 | -24.85 | 950 | 125 | 2,300 |
| 20 Aug | 24698.85 | 220.85 | -67.15 | 2,075 | 450 | 2,175 |
| 19 Aug | 24572.65 | 288 | -137.00 | 3,575 | 1,525 | 1,725 |
| 16 Aug | 24541.15 | 425 | 0.00 | 0 | 0 | 200 |
| 14 Aug | 24143.75 | 425 | 0.00 | 0 | 200 | 200 |
| 13 Aug | 24139.00 | 425 | 0.00 | 0 | 50 | 0 |
| 12 Aug | 24347.00 | 425 | -284.20 | 200 | 50 | 50 |
| 9 Aug | 24367.50 | 709.2 | 0 | 0 | 0 | |
For Nifty - strike price 24650 expiring on 12SEP2024
Delta for 24650 PE is -
Historical price for 24650 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 77.65, which was 56.25 higher than the previous day. The implied volatity was -, the open interest changed by 276225 which increased total open position to 714550
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 21.4, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 202675 which increased total open position to 438325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 30.35, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 43575 which increased total open position to 235650
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 27.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 126025 which increased total open position to 192075
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 34.25, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 66050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 32.05, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 27850 which increased total open position to 62950
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 50, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 35100
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 23600
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 91.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 8725 which increased total open position to 17450
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 95.25, which was -54.20 lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 8725
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 149.45, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 2575
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 161.95, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2300
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 196, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2300
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 220.85, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2175
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 288, which was -137.00 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1725
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 425, 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 200
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 425, which was -284.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 9 Aug NIFTY was trading at 24367.50. The strike last trading price was 709.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0