NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
| NIFTY 22900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 25377.55 | 2523.7 | 54.90 | 225 | 75 | 3,000 | ||||
| 17 Sept | 25418.55 | 2468.8 | -71.20 | 150 | -25 | 2,925 | ||||
| 16 Sept | 25383.75 | 2540 | 87.80 | 25 | 0 | 2,950 | ||||
| 13 Sept | 25356.50 | 2452.2 | 105.05 | 300 | 800 | 2,950 | ||||
| 12 Sept | 25388.90 | 2347.15 | 347.15 | 2,225 | 1,475 | 2,150 | ||||
| 11 Sept | 24918.45 | 2000 | 90.00 | 750 | 675 | 675 | ||||
| 10 Sept | 25041.10 | 1910 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1910 | 430.25 | 50 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1479.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1479.75 | 1479.75 | 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 22900 expiring on 19SEP2024
Delta for 22900 CE is -
Historical price for 22900 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 2523.7, which was 54.90 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3000
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 2468.8, which was -71.20 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2925
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2540, which was 87.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2950
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2452.2, which was 105.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2950
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2347.15, which was 347.15 higher than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 2150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2000, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 675
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1910, 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 1910, which was 430.25 higher 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 1479.75, 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 1479.75, which was 1479.75 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 22900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 25377.55 | 0.65 | -0.65 | 4,72,425 | 21,225 | 98,050 |
| 17 Sept | 25418.55 | 1.3 | -0.15 | 3,80,775 | -23,050 | 76,825 |
| 16 Sept | 25383.75 | 1.45 | -0.65 | 10,60,375 | -55,175 | 99,875 |
| 13 Sept | 25356.50 | 2.1 | 0.10 | 14,10,700 | 1,30,525 | 1,55,050 |
| 12 Sept | 25388.90 | 2 | -0.30 | 1,95,000 | 4,975 | 24,525 |
| 11 Sept | 24918.45 | 2.3 | -0.40 | 19,575 | 4,375 | 19,550 |
| 10 Sept | 25041.10 | 2.7 | -2.10 | 1,33,875 | 200 | 15,175 |
| 9 Sept | 24936.40 | 4.8 | -4.15 | 50,675 | 2,400 | 14,975 |
| 6 Sept | 24852.15 | 8.95 | 3.30 | 1,18,675 | 8,500 | 12,575 |
| 5 Sept | 25145.10 | 5.65 | -71.45 | 4,275 | 4,075 | 4,075 |
| 4 Sept | 25198.70 | 77.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 77.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 77.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 77.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 77.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 77.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 77.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 77.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 77.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 77.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 77.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 77.1 | 0 | 0 | 0 | |
For Nifty - strike price 22900 expiring on 19SEP2024
Delta for 22900 PE is -
Historical price for 22900 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21225 which increased total open position to 98050
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23050 which decreased total open position to 76825
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -55175 which decreased total open position to 99875
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 130525 which increased total open position to 155050
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4975 which increased total open position to 24525
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 19550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 15175
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 4.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14975
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 8.95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 12575
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 5.65, which was -71.45 lower than the previous day. The implied volatity was -, the open interest changed by 4075 which increased total open position to 4075
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 77.1, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 77.1, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 77.1, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 77.1, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 77.1, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 77.1, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 77.1, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 77.1, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 77.1, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 77.1, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 77.1, 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 77.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0