NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 25383.75 | 1825 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 25356.50 | 1825 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 25388.90 | 1825 | 595.25 | 50 | 0 | 0 | ||||
| 11 Sept | 24918.45 | 1229.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1229.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1229.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 1229.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1229.75 | 1229.75 | 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 | ||||
| 20 Aug | 24698.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 0 | 0 | 0 | 0 | |||||
For Nifty - strike price 23200 expiring on 19SEP2024
Delta for 23200 CE is -
Historical price for 23200 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1825, 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 1825, 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 1825, which was 595.25 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 1229.75, 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 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1229.75, 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 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1229.75, 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 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1229.75, 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 1229.75, which was 1229.75 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 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 23200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.8 | -0.95 | 16,07,800 | -27,250 | 6,38,200 |
| 13 Sept | 25356.50 | 2.75 | -0.25 | 22,25,875 | 2,63,800 | 6,65,450 |
| 12 Sept | 25388.90 | 3 | -2.20 | 15,19,825 | 2,46,775 | 4,01,650 |
| 11 Sept | 24918.45 | 5.2 | 2.25 | 3,81,200 | 1,02,075 | 1,54,875 |
| 10 Sept | 25041.10 | 2.95 | -3.05 | 1,71,800 | 23,550 | 52,800 |
| 9 Sept | 24936.40 | 6 | -5.80 | 2,32,225 | 16,350 | 29,250 |
| 6 Sept | 24852.15 | 11.8 | 4.80 | 98,300 | 6,450 | 12,900 |
| 5 Sept | 25145.10 | 7 | -3.60 | 3,825 | 1,350 | 6,450 |
| 4 Sept | 25198.70 | 10.6 | 4.20 | 7,550 | 1,575 | 5,100 |
| 3 Sept | 25279.85 | 6.4 | -3.50 | 5,975 | 2,400 | 3,525 |
| 2 Sept | 25278.70 | 9.9 | -0.10 | 1,600 | 1,125 | 1,125 |
| 30 Aug | 25235.90 | 10 | 0.00 | 0 | 775 | 0 |
| 29 Aug | 25151.95 | 10 | -19.90 | 725 | 775 | 775 |
| 28 Aug | 25052.35 | 29.9 | 0.00 | 0 | 150 | 0 |
| 27 Aug | 25017.75 | 29.9 | 0.00 | 0 | 150 | 0 |
| 26 Aug | 25010.60 | 29.9 | 0.00 | 0 | 150 | 0 |
| 23 Aug | 24823.15 | 29.9 | 6.80 | 25 | 150 | 150 |
| 22 Aug | 24811.50 | 23.1 | -101.95 | 150 | 0 | 0 |
| 21 Aug | 24770.20 | 125.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 125.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 125.05 | 0 | 0 | 0 | |
For Nifty - strike price 23200 expiring on 19SEP2024
Delta for 23200 PE is -
Historical price for 23200 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 638200
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 263800 which increased total open position to 665450
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 246775 which increased total open position to 401650
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 5.2, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 102075 which increased total open position to 154875
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 2.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 52800
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 6, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 16350 which increased total open position to 29250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 11.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 12900
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6450
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 10.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 5100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 6.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3525
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 9.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 10, 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 0
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 10, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 29.9, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 23.1, which was -101.95 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 125.05, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 125.05, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 125.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0