NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 22700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2663.6 | 30.35 | 100 | 0 | 900 | ||||
|
|
||||||||||
| 13 Sept | 25356.50 | 2633.25 | -16.75 | 175 | 100 | 900 | ||||
| 12 Sept | 25388.90 | 2650 | 994.50 | 825 | 800 | 800 | ||||
| 11 Sept | 24918.45 | 1655.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1655.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1655.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1655.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1655.5 | 1655.50 | 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 | ||||
| 21 Aug | 24770.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 22700 expiring on 19SEP2024
Delta for 22700 CE is -
Historical price for 22700 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2663.6, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2633.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 900
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2650, which was 994.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1655.5, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1655.5, 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 Sept NIFTY was trading at 24936.40. The strike last trading price was 1655.5, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1655.5, 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 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1655.5, which was 1655.50 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 21 Aug NIFTY was trading at 24770.20. 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 22700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.65 | -0.70 | 13,38,800 | -83,900 | 3,73,850 |
| 13 Sept | 25356.50 | 2.35 | 0.05 | 17,45,625 | 4,02,700 | 4,57,750 |
| 12 Sept | 25388.90 | 2.3 | -0.15 | 3,02,175 | 40,950 | 55,050 |
| 11 Sept | 24918.45 | 2.45 | 0.00 | 7,650 | 2,075 | 14,100 |
| 10 Sept | 25041.10 | 2.45 | -2.75 | 23,025 | 675 | 12,025 |
| 9 Sept | 24936.40 | 5.2 | -2.80 | 14,925 | 10,325 | 11,350 |
| 6 Sept | 24852.15 | 8 | -1.15 | 1,300 | 1,025 | 1,025 |
| 5 Sept | 25145.10 | 9.15 | 0.00 | 0 | 50 | 0 |
| 4 Sept | 25198.70 | 9.15 | 0.00 | 0 | 50 | 0 |
| 3 Sept | 25279.85 | 9.15 | 0.00 | 0 | 50 | 0 |
| 2 Sept | 25278.70 | 9.15 | 0.00 | 0 | 50 | 0 |
| 30 Aug | 25235.90 | 9.15 | 0.00 | 100 | 50 | 850 |
| 29 Aug | 25151.95 | 9.15 | 0.00 | 50 | 775 | 800 |
| 28 Aug | 25052.35 | 9.15 | -47.80 | 825 | 25 | 25 |
| 27 Aug | 25017.75 | 56.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 56.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 56.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 56.95 | 0.00 | 0 | 0 | 25 |
| 21 Aug | 24770.20 | 56.95 | 0.00 | 0 | 25 | 25 |
| 19 Aug | 24572.65 | 56.95 | 0 | 25 | 25 | |
For Nifty - strike price 22700 expiring on 19SEP2024
Delta for 22700 PE is -
Historical price for 22700 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -83900 which decreased total open position to 373850
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 402700 which increased total open position to 457750
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 55050
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 14100
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 12025
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 5.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 11350
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1025 which increased total open position to 1025
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 9.15, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 9.15, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 9.15, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 9.15, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 9.15, 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 850
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 800
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 9.15, which was -47.80 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 56.95, 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 56.95, 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 56.95, 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 56.95, 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 25
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 56.95, 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 25
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25