NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 22400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2910.4 | 234.25 | 50 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 2676.15 | 0.00 | 0 | 25 | 0 | ||||
| 12 Sept | 25388.90 | 2676.15 | 746.45 | 50 | 25 | 25 | ||||
| 11 Sept | 24918.45 | 1929.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1929.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1929.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1929.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1929.7 | 1929.70 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 25198.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 22400 expiring on 19SEP2024
Delta for 22400 CE is -
Historical price for 22400 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2910.4, which was 234.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2676.15, 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 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2676.15, which was 746.45 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1929.7, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1929.7, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 1929.7, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1929.7, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1929.7, which was 1929.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept NIFTY was trading at 25198.70. 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 3 Sept NIFTY was trading at 25279.85. 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 2 Sept NIFTY was trading at 25278.70. 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 28 Aug NIFTY was trading at 25052.35. 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 27 Aug NIFTY was trading at 25017.75. 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 26 Aug NIFTY was trading at 25010.60. 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 22 Aug NIFTY was trading at 24811.50. 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 19 Aug NIFTY was trading at 24572.65. 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 22400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.3 | -0.40 | 1,25,96,225 | -5,42,425 | 44,41,125 |
| 13 Sept | 25356.50 | 1.7 | 0.15 | 3,65,51,250 | 14,35,875 | 49,83,550 |
| 12 Sept | 25388.90 | 1.55 | -0.20 | 75,31,575 | 31,63,575 | 35,47,675 |
| 11 Sept | 24918.45 | 1.75 | -0.40 | 3,32,725 | 1,80,475 | 3,84,100 |
| 10 Sept | 25041.10 | 2.15 | -1.40 | 1,86,225 | 40,100 | 2,03,625 |
| 9 Sept | 24936.40 | 3.55 | -2.45 | 3,08,775 | 81,550 | 1,63,525 |
| 6 Sept | 24852.15 | 6 | 2.15 | 1,57,150 | 66,500 | 81,975 |
| 5 Sept | 25145.10 | 3.85 | -1.35 | 19,325 | 7,200 | 15,475 |
| 4 Sept | 25198.70 | 5.2 | 0.90 | 11,200 | 5,275 | 8,275 |
| 3 Sept | 25279.85 | 4.3 | -1.65 | 875 | 325 | 3,000 |
| 2 Sept | 25278.70 | 5.95 | -2.20 | 2,275 | 2,675 | 2,675 |
| 28 Aug | 25052.35 | 8.15 | -0.25 | 325 | 300 | 1,125 |
| 27 Aug | 25017.75 | 8.4 | -0.70 | 150 | 25 | 825 |
| 26 Aug | 25010.60 | 9.1 | 2.00 | 1,275 | 800 | 800 |
| 22 Aug | 24811.50 | 7.1 | -24.95 | 50 | 75 | 75 |
| 19 Aug | 24572.65 | 32.05 | 50 | 25 | 25 | |
For Nifty - strike price 22400 expiring on 19SEP2024
Delta for 22400 PE is -
Historical price for 22400 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -542425 which decreased total open position to 4441125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1435875 which increased total open position to 4983550
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3163575 which increased total open position to 3547675
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 180475 which increased total open position to 384100
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 40100 which increased total open position to 203625
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 81550 which increased total open position to 163525
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 81975
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 3.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 15475
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 5.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 8275
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 3000
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 5.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2675 which increased total open position to 2675
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 8.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1125
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 8.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 825
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 9.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 7.1, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25