NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1855.35 | 405.35 | 5,050 | 1,400 | 1,400 | ||||
| 13 Sept | 25356.50 | 1450 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 25388.90 | 1450 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 24918.45 | 1450 | 486.55 | 25 | 0 | 0 | ||||
| 10 Sept | 25041.10 | 963.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 24936.40 | 963.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 24852.15 | 963.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 963.45 | 963.45 | 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 23550 expiring on 19SEP2024
Delta for 23550 CE is -
Historical price for 23550 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1855.35, which was 405.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1450, 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 1450, 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 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1450, which was 486.55 higher 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 963.45, 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 963.45, 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 963.45, 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 963.45, which was 963.45 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 23550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 2.25 | -1.20 | 2,58,275 | 450 | 1,10,100 |
| 13 Sept | 25356.50 | 3.45 | -1.55 | 5,86,000 | 78,225 | 1,09,650 |
| 12 Sept | 25388.90 | 5 | -0.90 | 2,22,200 | 19,725 | 31,425 |
| 11 Sept | 24918.45 | 5.9 | 0.05 | 22,550 | 3,175 | 11,700 |
| 10 Sept | 25041.10 | 5.85 | -3.10 | 7,825 | 950 | 8,525 |
| 9 Sept | 24936.40 | 8.95 | -8.50 | 17,700 | 1,475 | 7,575 |
| 6 Sept | 24852.15 | 17.45 | 8.30 | 5,875 | 2,250 | 6,100 |
| 5 Sept | 25145.10 | 9.15 | -4.00 | 1,600 | 250 | 3,850 |
| 4 Sept | 25198.70 | 13.15 | 3.20 | 7,350 | 3,600 | 3,600 |
| 3 Sept | 25279.85 | 9.95 | 0.00 | 0 | 100 | 0 |
| 2 Sept | 25278.70 | 9.95 | -6.65 | 100 | 100 | 100 |
| 30 Aug | 25235.90 | 16.6 | -189.75 | 100 | 0 | 0 |
| 29 Aug | 25151.95 | 206.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 206.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 206.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 206.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 206.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 206.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 206.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 206.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 206.35 | 0 | 0 | 0 | |
For Nifty - strike price 23550 expiring on 19SEP2024
Delta for 23550 PE is -
Historical price for 23550 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 110100
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 78225 which increased total open position to 109650
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 19725 which increased total open position to 31425
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 5.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3175 which increased total open position to 11700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 5.85, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 8525
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 8.95, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 7575
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 17.45, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 9.15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 13.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 9.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 16.6, which was -189.75 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, 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 206.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0