NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
NIFTY 22600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 25377.55 | 2645 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 2645 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 2645 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 2645 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 2645 | 899.35 | 50 | 0 | 0 | ||||
11 Sept | 24918.45 | 1745.65 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1745.65 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1745.65 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 24852.15 | 1745.65 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1745.65 | 1745.65 | 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 | ||||
23 Aug | 24823.15 | 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 22600 expiring on 19SEP2024
Delta for 22600 CE is -
Historical price for 22600 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2645, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 2645, 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 Sept NIFTY was trading at 25383.75. The strike last trading price was 2645, 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 Sept NIFTY was trading at 25356.50. The strike last trading price was 2645, 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 Sept NIFTY was trading at 25388.90. The strike last trading price was 2645, which was 899.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1745.65, 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 1745.65, 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 1745.65, 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 1745.65, 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 1745.65, which was 1745.65 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 23 Aug NIFTY was trading at 24823.15. 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 22600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 25377.55 | 0.5 | -0.65 | 17,71,925 | -3,63,700 | 4,56,175 |
17 Sept | 25418.55 | 1.15 | -0.40 | 13,15,600 | 175 | 8,19,875 |
16 Sept | 25383.75 | 1.55 | -0.80 | 23,59,300 | -20,875 | 8,19,700 |
13 Sept | 25356.50 | 2.35 | 0.15 | 47,91,125 | 7,14,425 | 8,40,575 |
12 Sept | 25388.90 | 2.2 | 0.30 | 4,07,425 | 1,10,925 | 1,26,150 |
11 Sept | 24918.45 | 1.9 | -0.25 | 14,100 | 825 | 15,225 |
10 Sept | 25041.10 | 2.15 | -2.20 | 18,300 | 6,725 | 14,400 |
9 Sept | 24936.40 | 4.35 | -2.15 | 11,150 | 2,525 | 7,675 |
6 Sept | 24852.15 | 6.5 | 2.30 | 8,900 | 2,525 | 5,150 |
5 Sept | 25145.10 | 4.2 | -2.80 | 725 | 650 | 2,625 |
4 Sept | 25198.70 | 7 | 2.10 | 975 | 450 | 1,975 |
3 Sept | 25279.85 | 4.9 | -0.05 | 50 | 0 | 1,525 |
2 Sept | 25278.70 | 4.95 | 0.10 | 2,600 | 1,525 | 1,525 |
30 Aug | 25235.90 | 4.85 | 0.00 | 0 | 900 | 0 |
29 Aug | 25151.95 | 4.85 | -7.10 | 925 | 900 | 1,500 |
28 Aug | 25052.35 | 11.95 | 8.80 | 100 | 25 | 600 |
27 Aug | 25017.75 | 3.15 | -7.55 | 50 | 375 | 575 |
26 Aug | 25010.60 | 10.7 | -0.30 | 525 | 100 | 200 |
23 Aug | 24823.15 | 11 | -34.10 | 125 | 100 | 100 |
22 Aug | 24811.50 | 45.1 | 0.00 | 0 | 0 | 0 |
19 Aug | 24572.65 | 45.1 | 0 | 0 | 0 |
For Nifty - strike price 22600 expiring on 19SEP2024
Delta for 22600 PE is -
Historical price for 22600 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -363700 which decreased total open position to 456175
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 819875
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -20875 which decreased total open position to 819700
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 714425 which increased total open position to 840575
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 110925 which increased total open position to 126150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 15225
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6725 which increased total open position to 14400
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 7675
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 6.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 5150
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 4.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 2625
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1975
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1525
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 4.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 1525
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 4.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 4.85, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1500
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 11.95, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 600
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 3.15, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 575
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 10.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 11, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 45.1, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 45.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0