NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2350 | 9.00 | 500 | -475 | 26,625 | ||||
| 13 Sept | 25356.50 | 2341 | 35.40 | 1,025 | 0 | 27,100 | ||||
| 12 Sept | 25388.90 | 2305.6 | 385.40 | 24,425 | 22,525 | 27,100 | ||||
| 11 Sept | 24918.45 | 1920.2 | -141.80 | 3,425 | 3,350 | 4,575 | ||||
| 10 Sept | 25041.10 | 2062 | 162.00 | 625 | 625 | 1,225 | ||||
| 9 Sept | 24936.40 | 1900 | 25.00 | 600 | 575 | 600 | ||||
| 6 Sept | 24852.15 | 1875 | 480.55 | 50 | 25 | 25 | ||||
| 5 Sept | 25145.10 | 1394.45 | 1394.45 | 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 | ||||
| 20 Aug | 24698.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 23000 expiring on 19SEP2024
Delta for 23000 CE is -
Historical price for 23000 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2350, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 26625
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2341, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27100
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2305.6, which was 385.40 higher than the previous day. The implied volatity was -, the open interest changed by 22525 which increased total open position to 27100
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1920.2, which was -141.80 lower than the previous day. The implied volatity was -, the open interest changed by 3350 which increased total open position to 4575
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2062, which was 162.00 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1225
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1900, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 600
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1875, which was 480.55 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1394.45, which was 1394.45 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 20 Aug NIFTY was trading at 24698.85. 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 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 23000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.5 | -1.00 | 85,83,200 | 2,89,725 | 35,72,850 |
| 13 Sept | 25356.50 | 2.5 | 0.35 | 1,02,56,800 | 8,97,175 | 32,83,125 |
| 12 Sept | 25388.90 | 2.15 | -0.80 | 60,83,975 | 17,06,275 | 23,85,950 |
| 11 Sept | 24918.45 | 2.95 | 0.10 | 10,38,400 | 3,09,600 | 6,79,675 |
| 10 Sept | 25041.10 | 2.85 | -2.35 | 6,10,675 | 56,925 | 3,70,075 |
| 9 Sept | 24936.40 | 5.2 | -4.85 | 6,84,825 | 66,300 | 3,13,150 |
| 6 Sept | 24852.15 | 10.05 | 3.95 | 16,58,725 | -26,575 | 2,46,850 |
| 5 Sept | 25145.10 | 6.1 | -2.60 | 1,74,100 | 21,350 | 2,73,425 |
| 4 Sept | 25198.70 | 8.7 | 1.70 | 2,22,250 | 50,125 | 2,52,075 |
| 3 Sept | 25279.85 | 7 | 0.00 | 2,31,675 | 1,62,700 | 2,01,950 |
| 2 Sept | 25278.70 | 7 | -1.45 | 17,750 | -1,875 | 39,250 |
| 30 Aug | 25235.90 | 8.45 | -1.05 | 49,375 | 13,925 | 41,125 |
| 29 Aug | 25151.95 | 9.5 | -1.50 | 16,800 | 8,375 | 27,200 |
| 28 Aug | 25052.35 | 11 | -0.55 | 21,675 | 1,375 | 18,825 |
| 27 Aug | 25017.75 | 11.55 | -2.45 | 8,975 | 2,600 | 17,450 |
| 26 Aug | 25010.60 | 14 | -2.90 | 10,275 | 750 | 14,850 |
| 23 Aug | 24823.15 | 16.9 | -0.50 | 1,125 | 0 | 14,100 |
| 22 Aug | 24811.50 | 17.4 | -4.05 | 17,750 | 13,025 | 14,100 |
| 21 Aug | 24770.20 | 21.45 | -9.60 | 675 | 325 | 1,075 |
| 20 Aug | 24698.85 | 31.05 | -60.05 | 1,000 | 750 | 750 |
| 19 Aug | 24572.65 | 91.1 | 0 | 0 | 0 | |
For Nifty - strike price 23000 expiring on 19SEP2024
Delta for 23000 PE is -
Historical price for 23000 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 289725 which increased total open position to 3572850
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 897175 which increased total open position to 3283125
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1706275 which increased total open position to 2385950
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 309600 which increased total open position to 679675
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 56925 which increased total open position to 370075
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 5.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 313150
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 10.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -26575 which decreased total open position to 246850
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 6.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 273425
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 8.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 50125 which increased total open position to 252075
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 162700 which increased total open position to 201950
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 39250
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 13925 which increased total open position to 41125
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 9.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8375 which increased total open position to 27200
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 11, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 18825
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 11.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 17450
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 14, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 14850
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 16.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14100
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 17.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 13025 which increased total open position to 14100
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 21.45, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1075
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 31.05, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 91.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0