NIFTY
Nifty
Historical option data for NIFTY
06 Sep 2024 04:11 PM IST
| NIFTY 24900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 24852.15 | 139 | -199.70 | 7,06,19,850 | 30,04,625 | 31,54,500 | ||||
| 5 Sept | 25145.10 | 338.7 | -41.05 | 3,61,425 | 1,01,325 | 1,49,875 | ||||
| 4 Sept | 25198.70 | 379.75 | -64.30 | 2,83,425 | 25,625 | 48,550 | ||||
| 3 Sept | 25279.85 | 444.05 | -4.55 | 20,200 | 500 | 22,925 | ||||
| 2 Sept | 25278.70 | 448.6 | -53.90 | 36,150 | -3,775 | 22,425 | ||||
| 30 Aug | 25235.90 | 502.5 | 85.35 | 54,450 | -7,950 | 26,200 | ||||
| 29 Aug | 25151.95 | 417.15 | 57.55 | 1,61,800 | -1,725 | 34,150 | ||||
| 28 Aug | 25052.35 | 359.6 | 19.75 | 79,075 | 11,975 | 35,875 | ||||
|
|
||||||||||
| 27 Aug | 25017.75 | 339.85 | -39.95 | 47,400 | 3,475 | 23,900 | ||||
| 26 Aug | 25010.60 | 379.8 | 94.90 | 66,200 | 3,075 | 20,425 | ||||
| 23 Aug | 24823.15 | 284.9 | 18.50 | 46,150 | 9,075 | 17,350 | ||||
| 22 Aug | 24811.50 | 266.4 | 2.40 | 7,225 | 2,950 | 8,275 | ||||
| 21 Aug | 24770.20 | 264 | 30.50 | 4,225 | 1,400 | 5,325 | ||||
| 20 Aug | 24698.85 | 233.5 | 35.90 | 5,850 | -1,800 | 3,925 | ||||
| 19 Aug | 24572.65 | 197.6 | -16.80 | 5,400 | 3,050 | 5,725 | ||||
| 16 Aug | 24541.15 | 214.4 | 105.50 | 4,150 | 2,550 | 2,675 | ||||
| 14 Aug | 24143.75 | 108.9 | -8.70 | 50 | 0 | 125 | ||||
| 13 Aug | 24139.00 | 117.6 | -144.65 | 300 | 125 | 125 | ||||
| 12 Aug | 24347.00 | 262.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24367.50 | 262.25 | 0 | 0 | 0 | |||||
For Nifty - strike price 24900 expiring on 12SEP2024
Delta for 24900 CE is -
Historical price for 24900 CE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 139, which was -199.70 lower than the previous day. The implied volatity was -, the open interest changed by 3004625 which increased total open position to 3154500
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 338.7, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 101325 which increased total open position to 149875
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 379.75, which was -64.30 lower than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 48550
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 444.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 22925
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 448.6, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by -3775 which decreased total open position to 22425
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 502.5, which was 85.35 higher than the previous day. The implied volatity was -, the open interest changed by -7950 which decreased total open position to 26200
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 417.15, which was 57.55 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 34150
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 359.6, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 11975 which increased total open position to 35875
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 339.85, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 3475 which increased total open position to 23900
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 379.8, which was 94.90 higher than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 20425
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 284.9, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 17350
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 266.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2950 which increased total open position to 8275
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 264, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5325
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 233.5, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 3925
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 197.6, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 5725
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 214.4, which was 105.50 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 2675
On 14 Aug NIFTY was trading at 24143.75. The strike last trading price was 108.9, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 13 Aug NIFTY was trading at 24139.00. The strike last trading price was 117.6, which was -144.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 12 Aug NIFTY was trading at 24347.00. The strike last trading price was 262.25, 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 262.25, 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 24900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 24852.15 | 175 | 122.05 | 9,23,09,000 | 11,67,875 | 21,77,250 |
| 5 Sept | 25145.10 | 52.95 | -10.95 | 55,55,000 | 3,84,875 | 10,09,375 |
| 4 Sept | 25198.70 | 63.9 | 8.00 | 36,91,075 | 2,17,150 | 6,24,500 |
| 3 Sept | 25279.85 | 55.9 | -13.75 | 12,39,950 | 1,41,275 | 4,07,350 |
| 2 Sept | 25278.70 | 69.65 | 8.30 | 11,70,975 | -35,100 | 2,66,075 |
| 30 Aug | 25235.90 | 61.35 | -35.15 | 8,76,075 | 1,47,525 | 3,01,175 |
| 29 Aug | 25151.95 | 96.5 | -40.45 | 6,21,325 | 58,050 | 1,53,650 |
| 28 Aug | 25052.35 | 136.95 | -24.45 | 2,61,775 | 30,725 | 95,600 |
| 27 Aug | 25017.75 | 161.4 | -0.55 | 1,00,450 | 9,200 | 64,875 |
| 26 Aug | 25010.60 | 161.95 | -86.70 | 1,64,375 | 30,175 | 55,675 |
| 23 Aug | 24823.15 | 248.65 | -2.55 | 63,200 | 16,725 | 25,500 |
| 22 Aug | 24811.50 | 251.2 | -34.10 | 17,950 | 8,750 | 8,775 |
| 21 Aug | 24770.20 | 285.3 | -587.20 | 75 | 25 | 25 |
| 20 Aug | 24698.85 | 872.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 872.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 872.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24143.75 | 872.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24139.00 | 872.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24347.00 | 872.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24367.50 | 872.5 | 0 | 0 | 0 | |
For Nifty - strike price 24900 expiring on 12SEP2024
Delta for 24900 PE is -
Historical price for 24900 PE is as follows
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 175, which was 122.05 higher than the previous day. The implied volatity was -, the open interest changed by 1167875 which increased total open position to 2177250
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 52.95, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 384875 which increased total open position to 1009375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 63.9, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 217150 which increased total open position to 624500
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 55.9, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 141275 which increased total open position to 407350
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 69.65, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 266075
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 61.35, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 147525 which increased total open position to 301175
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 96.5, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 58050 which increased total open position to 153650
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 136.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 30725 which increased total open position to 95600
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 161.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 64875
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 161.95, which was -86.70 lower than the previous day. The implied volatity was -, the open interest changed by 30175 which increased total open position to 55675
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 248.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 25500
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 251.2, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8775
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 285.3, which was -587.20 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 872.5, 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 872.5, 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 872.5, 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 872.5, 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 872.5, 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 872.5, 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 872.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0