NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 22500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2384.55 | 0.00 | 0 | 1,525 | 0 | ||||
| 13 Sept | 25356.50 | 2384.55 | 0.00 | 0 | 1,525 | 0 | ||||
| 12 Sept | 25388.90 | 2384.55 | 0.00 | 0 | 1,525 | 0 | ||||
| 11 Sept | 24918.45 | 2384.55 | 547.45 | 1,575 | 1,525 | 1,525 | ||||
| 10 Sept | 25041.10 | 1837.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1837.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1837.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1837.1 | 1837.10 | 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 | ||||
| 30 Aug | 25235.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 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 22500 expiring on 19SEP2024
Delta for 22500 CE is -
Historical price for 22500 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2384.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2384.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2384.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2384.55, which was 547.45 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1525
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1837.1, 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 1837.1, 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 1837.1, 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 1837.1, which was 1837.10 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 30 Aug NIFTY was trading at 25235.90. 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 29 Aug NIFTY was trading at 25151.95. 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 22500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.3 | -0.75 | 43,23,350 | -5,61,525 | 30,34,250 |
| 13 Sept | 25356.50 | 2.05 | 0.10 | 1,25,60,375 | 14,08,050 | 35,95,775 |
| 12 Sept | 25388.90 | 1.95 | -0.10 | 49,49,325 | 19,41,325 | 21,87,725 |
| 11 Sept | 24918.45 | 2.05 | -0.35 | 2,66,050 | 80,375 | 2,46,400 |
| 10 Sept | 25041.10 | 2.4 | -1.05 | 3,02,150 | 82,575 | 1,66,025 |
| 9 Sept | 24936.40 | 3.45 | -1.30 | 1,57,900 | 34,975 | 83,450 |
| 6 Sept | 24852.15 | 4.75 | 0.50 | 1,77,500 | 28,050 | 48,475 |
| 5 Sept | 25145.10 | 4.25 | -1.50 | 29,450 | 13,700 | 20,425 |
| 4 Sept | 25198.70 | 5.75 | 0.75 | 12,600 | 2,975 | 6,725 |
| 3 Sept | 25279.85 | 5 | 0.00 | 1,575 | 1,325 | 3,750 |
| 2 Sept | 25278.70 | 5 | 0.00 | 3,800 | 1,350 | 2,425 |
| 30 Aug | 25235.90 | 5 | -1.00 | 3,775 | 1,050 | 1,075 |
| 29 Aug | 25151.95 | 6 | -31.25 | 75 | 25 | 25 |
| 28 Aug | 25052.35 | 37.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 37.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 37.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 37.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 37.25 | 0 | 0 | 0 | |
For Nifty - strike price 22500 expiring on 19SEP2024
Delta for 22500 PE is -
Historical price for 22500 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -561525 which decreased total open position to 3034250
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1408050 which increased total open position to 3595775
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1941325 which increased total open position to 2187725
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 80375 which increased total open position to 246400
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 82575 which increased total open position to 166025
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 3.45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 34975 which increased total open position to 83450
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 4.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 48475
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 13700 which increased total open position to 20425
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 6725
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 3750
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2425
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1075
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 6, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 37.25, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 37.25, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 37.25, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 37.25, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0