NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 2014.75 | 99.70 | 875 | 25 | 2,250 | ||||
| 13 Sept | 25356.50 | 1915.05 | 14.40 | 50 | 125 | 2,225 | ||||
| 12 Sept | 25388.90 | 1900.65 | 400.65 | 1,200 | 950 | 2,100 | ||||
| 11 Sept | 24918.45 | 1500 | -3.45 | 225 | 1,150 | 1,150 | ||||
| 10 Sept | 25041.10 | 1503.45 | 0.00 | 0 | 375 | 0 | ||||
| 9 Sept | 24936.40 | 1503.45 | 0.00 | 0 | 375 | 0 | ||||
| 6 Sept | 24852.15 | 1503.45 | 429.50 | 950 | 375 | 375 | ||||
| 5 Sept | 25145.10 | 1073.95 | 1073.95 | 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 23400 expiring on 19SEP2024
Delta for 23400 CE is -
Historical price for 23400 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2014.75, which was 99.70 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2250
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1915.05, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2225
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1900.65, which was 400.65 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 2100
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1500, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1150
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1503.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1503.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1503.45, which was 429.50 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1073.95, which was 1073.95 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 23400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 1.95 | -1.55 | 26,85,325 | -1,98,750 | 8,52,475 |
| 13 Sept | 25356.50 | 3.5 | 0.00 | 37,01,000 | 5,03,925 | 10,51,225 |
| 12 Sept | 25388.90 | 3.5 | -0.35 | 28,68,975 | 4,74,825 | 5,47,300 |
| 11 Sept | 24918.45 | 3.85 | -0.55 | 3,23,200 | 15,525 | 72,475 |
| 10 Sept | 25041.10 | 4.4 | -7.95 | 1,79,775 | 7,300 | 56,950 |
| 9 Sept | 24936.40 | 12.35 | -7.70 | 1,70,725 | 25,950 | 49,650 |
| 6 Sept | 24852.15 | 20.05 | 12.20 | 1,65,625 | 13,375 | 23,700 |
| 5 Sept | 25145.10 | 7.85 | -4.55 | 24,375 | -2,450 | 10,325 |
| 4 Sept | 25198.70 | 12.4 | 3.50 | 37,175 | 10,475 | 12,775 |
| 3 Sept | 25279.85 | 8.9 | -3.95 | 1,375 | 525 | 2,300 |
| 2 Sept | 25278.70 | 12.85 | 0.00 | 25 | 250 | 1,775 |
| 30 Aug | 25235.90 | 12.85 | -2.15 | 875 | 225 | 1,525 |
| 29 Aug | 25151.95 | 15 | -1.15 | 175 | 200 | 1,300 |
| 28 Aug | 25052.35 | 16.15 | -0.35 | 675 | 200 | 1,100 |
| 27 Aug | 25017.75 | 16.5 | -4.75 | 75 | 50 | 900 |
| 26 Aug | 25010.60 | 21.25 | -3.90 | 850 | 775 | 850 |
| 23 Aug | 24823.15 | 25.15 | -142.70 | 275 | 75 | 75 |
| 22 Aug | 24811.50 | 167.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 167.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 167.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 167.85 | 0 | 0 | 0 | |
For Nifty - strike price 23400 expiring on 19SEP2024
Delta for 23400 PE is -
Historical price for 23400 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -198750 which decreased total open position to 852475
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 503925 which increased total open position to 1051225
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 474825 which increased total open position to 547300
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15525 which increased total open position to 72475
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 4.4, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 56950
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 12.35, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 25950 which increased total open position to 49650
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 20.05, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 23700
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 7.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 10325
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 12.4, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 10475 which increased total open position to 12775
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 8.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2300
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1775
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 12.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1525
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1300
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 16.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1100
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 16.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 900
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 21.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 850
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 25.15, which was -142.70 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 167.85, 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 167.85, 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 167.85, 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 167.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0