NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1700 | 0.00 | 0 | 125 | 0 | ||||
| 13 Sept | 25356.50 | 1700 | 0.00 | 0 | 125 | 0 | ||||
| 12 Sept | 25388.90 | 1700 | 549.35 | 175 | 125 | 125 | ||||
| 11 Sept | 24918.45 | 1150.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 1150.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 1150.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 24852.15 | 1150.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 1150.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 1150.65 | 1150.65 | 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 23300 expiring on 19SEP2024
Delta for 23300 CE is -
Historical price for 23300 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1700, which was 549.35 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1150.65, 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 1150.65, 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 1150.65, 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 1150.65, 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 1150.65, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1150.65, which was 1150.65 higher 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 23300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.8 | -1.05 | 20,34,825 | -80,900 | 3,97,900 |
| 13 Sept | 25356.50 | 2.85 | -0.15 | 22,41,725 | 1,72,300 | 4,78,800 |
| 12 Sept | 25388.90 | 3 | -3.05 | 12,72,000 | 1,92,825 | 3,06,500 |
| 11 Sept | 24918.45 | 6.05 | 2.40 | 3,19,275 | 19,325 | 1,13,675 |
| 10 Sept | 25041.10 | 3.65 | -2.90 | 3,20,950 | -43,550 | 94,350 |
| 9 Sept | 24936.40 | 6.55 | -2.70 | 2,86,800 | 78,975 | 1,37,900 |
| 6 Sept | 24852.15 | 9.25 | 1.60 | 3,70,425 | 34,200 | 58,925 |
| 5 Sept | 25145.10 | 7.65 | -2.65 | 12,650 | -25 | 24,725 |
| 4 Sept | 25198.70 | 10.3 | 1.55 | 23,125 | 5,650 | 24,750 |
| 3 Sept | 25279.85 | 8.75 | -1.20 | 9,900 | 50 | 19,100 |
| 2 Sept | 25278.70 | 9.95 | -0.20 | 3,550 | 375 | 19,050 |
| 30 Aug | 25235.90 | 10.15 | 2.75 | 34,125 | -2,850 | 18,675 |
| 29 Aug | 25151.95 | 7.4 | -9.50 | 7,400 | 1,500 | 21,525 |
| 28 Aug | 25052.35 | 16.9 | 3.40 | 24,600 | 14,525 | 20,025 |
| 27 Aug | 25017.75 | 13.5 | -3.90 | 1,475 | 925 | 5,500 |
| 26 Aug | 25010.60 | 17.4 | -14.60 | 4,500 | 4,575 | 4,575 |
| 23 Aug | 24823.15 | 32 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 32 | 0.00 | 100 | 0 | 1,025 |
| 21 Aug | 24770.20 | 32 | -10.70 | 1,150 | 475 | 1,025 |
| 20 Aug | 24698.85 | 42.7 | -16.70 | 700 | 425 | 550 |
| 19 Aug | 24572.65 | 59.4 | 225 | 125 | 125 | |
For Nifty - strike price 23300 expiring on 19SEP2024
Delta for 23300 PE is -
Historical price for 23300 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -80900 which decreased total open position to 397900
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 172300 which increased total open position to 478800
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 192825 which increased total open position to 306500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 6.05, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 19325 which increased total open position to 113675
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 3.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -43550 which decreased total open position to 94350
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 6.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 137900
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 9.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 58925
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 7.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 24725
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 10.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 24750
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 8.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 19100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 9.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 19050
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 10.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 18675
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 7.4, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 21525
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 16.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 20025
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 13.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 5500
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 17.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 32, 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 32, 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 1025
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 32, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 1025
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 42.7, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 550
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 59.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125