NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
NIFTY 22850 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 25377.55 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 25418.55 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 25383.75 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 25356.50 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 25388.90 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 24918.45 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 25041.10 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 24936.40 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
6 Sept | 24852.15 | 1523.05 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 25145.10 | 1523.05 | 1523.05 | 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 22850 expiring on 19SEP2024
Delta for 22850 CE is -
Historical price for 22850 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1523.05, 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 1523.05, 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 1523.05, 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 1523.05, 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 1523.05, 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 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1523.05, 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 1523.05, 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 1523.05, 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 1523.05, 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 1523.05, which was 1523.05 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 22850 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 25377.55 | 0.65 | -0.60 | 1,99,400 | 4,700 | 27,925 |
17 Sept | 25418.55 | 1.25 | -0.50 | 54,100 | -125 | 23,225 |
16 Sept | 25383.75 | 1.75 | -0.25 | 55,750 | 3,325 | 23,350 |
13 Sept | 25356.50 | 2 | 0.00 | 2,14,075 | 16,800 | 20,025 |
12 Sept | 25388.90 | 2 | -0.60 | 12,700 | -2,075 | 3,225 |
11 Sept | 24918.45 | 2.6 | 0.00 | 5,125 | 1,325 | 5,300 |
10 Sept | 25041.10 | 2.6 | -2.00 | 14,475 | 775 | 3,975 |
9 Sept | 24936.40 | 4.6 | -3.20 | 4,050 | -25 | 3,200 |
6 Sept | 24852.15 | 7.8 | 2.20 | 19,375 | 1,200 | 3,225 |
5 Sept | 25145.10 | 5.6 | -5.90 | 1,525 | -75 | 2,025 |
4 Sept | 25198.70 | 11.5 | -12.95 | 2,350 | 2,100 | 2,100 |
3 Sept | 25279.85 | 24.45 | 0.00 | 0 | 0 | 0 |
2 Sept | 25278.70 | 24.45 | 0.00 | 0 | 0 | 0 |
30 Aug | 25235.90 | 24.45 | 0.00 | 0 | 0 | 0 |
29 Aug | 25151.95 | 24.45 | 0.00 | 0 | 0 | 0 |
28 Aug | 25052.35 | 24.45 | 0.00 | 0 | 0 | 0 |
27 Aug | 25017.75 | 24.45 | 0.00 | 0 | 0 | 0 |
26 Aug | 25010.60 | 24.45 | 0.00 | 0 | 0 | 0 |
23 Aug | 24823.15 | 24.45 | 0.00 | 0 | 0 | 0 |
22 Aug | 24811.50 | 24.45 | 0.00 | 0 | 0 | 0 |
21 Aug | 24770.20 | 24.45 | -46.35 | 0 | 0 | 0 |
19 Aug | 24572.65 | 70.8 | 0 | 0 | 0 |
For Nifty - strike price 22850 expiring on 19SEP2024
Delta for 22850 PE is -
Historical price for 22850 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 27925
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 23225
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 23350
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 20025
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -2075 which decreased total open position to 3225
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.6, 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 5300
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 3975
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 3200
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 7.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 5.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2025
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 11.5, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, which was -46.35 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 70.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0