NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 22800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2215 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 2215 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 25388.90 | 2215 | 648.20 | 50 | 0 | 0 | ||||
| 11 Sept | 24918.45 | 1566.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1566.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1566.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1566.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1566.8 | 1566.80 | 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 22800 expiring on 19SEP2024
Delta for 22800 CE is -
Historical price for 22800 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2215, 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 2215, 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 2215, which was 648.20 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 1566.8, 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 1566.8, 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 1566.8, 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 1566.8, 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 1566.8, which was 1566.80 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 22800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.95 | 0.15 | 7,60,525 | -5,450 | 1,94,600 |
| 13 Sept | 25356.50 | 1.8 | -0.50 | 25,00,925 | 53,000 | 2,00,050 |
| 12 Sept | 25388.90 | 2.3 | -0.65 | 7,08,675 | 1,24,550 | 1,47,050 |
| 11 Sept | 24918.45 | 2.95 | 0.40 | 1,16,150 | 10,400 | 22,500 |
| 10 Sept | 25041.10 | 2.55 | -2.40 | 25,600 | -1,925 | 12,100 |
| 9 Sept | 24936.40 | 4.95 | -3.10 | 68,125 | 7,375 | 14,025 |
| 6 Sept | 24852.15 | 8.05 | 2.95 | 40,950 | 4,275 | 6,650 |
| 5 Sept | 25145.10 | 5.1 | -59.80 | 2,575 | 2,375 | 2,375 |
| 4 Sept | 25198.70 | 64.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 64.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 64.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 64.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 64.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 64.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 64.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 64.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 64.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 64.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 64.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 64.9 | 0 | 0 | 0 | |
For Nifty - strike price 22800 expiring on 19SEP2024
Delta for 22800 PE is -
Historical price for 22800 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -5450 which decreased total open position to 194600
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 200050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 124550 which increased total open position to 147050
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 22500
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 12100
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.95, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 14025
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 8.05, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 6650
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 5.1, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2375
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, 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 64.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0