NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1743.2 | 0.00 | 0 | -125 | 0 | ||||
| 13 Sept | 25356.50 | 1743.2 | 17.65 | 375 | -125 | 3,025 | ||||
| 12 Sept | 25388.90 | 1725.55 | 283.95 | 17,875 | 3,150 | 3,150 | ||||
| 11 Sept | 24918.45 | 1441.6 | 0.00 | 0 | 400 | 0 | ||||
| 10 Sept | 25041.10 | 1441.6 | 83.60 | 350 | 400 | 1,400 | ||||
| 9 Sept | 24936.40 | 1358 | 41.00 | 1,250 | 900 | 1,000 | ||||
| 6 Sept | 24852.15 | 1317 | 388.95 | 125 | 100 | 100 | ||||
| 5 Sept | 25145.10 | 928.05 | 928.05 | 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 23600 expiring on 19SEP2024
Delta for 23600 CE is -
Historical price for 23600 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1743.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1743.2, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 3025
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1725.55, which was 283.95 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1441.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1441.6, which was 83.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1358, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1000
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1317, which was 388.95 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 928.05, which was 928.05 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 23600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 2.55 | -1.25 | 41,42,350 | 4,32,325 | 11,65,975 |
| 13 Sept | 25356.50 | 3.8 | -0.10 | 38,36,525 | 2,06,925 | 7,33,650 |
| 12 Sept | 25388.90 | 3.9 | -1.90 | 30,82,475 | 2,61,725 | 5,26,725 |
| 11 Sept | 24918.45 | 5.8 | 0.90 | 9,91,550 | 1,36,775 | 2,65,000 |
| 10 Sept | 25041.10 | 4.9 | -4.75 | 5,61,975 | -6,275 | 1,28,225 |
| 9 Sept | 24936.40 | 9.65 | -15.40 | 4,34,175 | 86,725 | 1,34,500 |
| 6 Sept | 24852.15 | 25.05 | 14.85 | 1,72,825 | 22,075 | 47,775 |
| 5 Sept | 25145.10 | 10.2 | -2.85 | 74,700 | 2,600 | 25,700 |
| 4 Sept | 25198.70 | 13.05 | 1.20 | 19,375 | 3,550 | 23,100 |
| 3 Sept | 25279.85 | 11.85 | -0.15 | 24,425 | 13,300 | 19,550 |
| 2 Sept | 25278.70 | 12 | -3.45 | 2,275 | 150 | 6,250 |
| 30 Aug | 25235.90 | 15.45 | 1.95 | 4,400 | 250 | 6,100 |
| 29 Aug | 25151.95 | 13.5 | -5.40 | 1,300 | 4,800 | 5,850 |
| 28 Aug | 25052.35 | 18.9 | -3.05 | 5,175 | -25 | 1,050 |
| 27 Aug | 25017.75 | 21.95 | -10.30 | 225 | 125 | 1,075 |
| 26 Aug | 25010.60 | 32.25 | -188.30 | 1,075 | 950 | 950 |
| 23 Aug | 24823.15 | 220.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 220.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 220.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 220.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 220.55 | 0 | 0 | 0 | |
For Nifty - strike price 23600 expiring on 19SEP2024
Delta for 23600 PE is -
Historical price for 23600 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 432325 which increased total open position to 1165975
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 206925 which increased total open position to 733650
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 3.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 261725 which increased total open position to 526725
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 5.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 136775 which increased total open position to 265000
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 4.9, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -6275 which decreased total open position to 128225
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 9.65, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 86725 which increased total open position to 134500
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 25.05, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 22075 which increased total open position to 47775
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 10.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 25700
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 13.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 23100
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 11.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 19550
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 12, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6250
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 15.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6100
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 13.5, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5850
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 18.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1050
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 21.95, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1075
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 32.25, which was -188.30 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 950
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 220.55, 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 220.55, 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 220.55, 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 220.55, 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 220.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0