NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1710 | 50.00 | 125 | -75 | 2,800 | ||||
| 13 Sept | 25356.50 | 1660 | 69.35 | 325 | -100 | 2,875 | ||||
| 12 Sept | 25388.90 | 1590.65 | 385.65 | 800 | 550 | 2,975 | ||||
| 11 Sept | 24918.45 | 1205 | -173.85 | 600 | 575 | 2,425 | ||||
| 10 Sept | 25041.10 | 1378.85 | 115.85 | 325 | 250 | 1,850 | ||||
| 9 Sept | 24936.40 | 1263 | 45.35 | 450 | 375 | 1,600 | ||||
| 6 Sept | 24852.15 | 1217.65 | 358.35 | 1,250 | 1,225 | 1,225 | ||||
| 5 Sept | 25145.10 | 859.3 | 859.30 | 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 23700 expiring on 19SEP2024
Delta for 23700 CE is -
Historical price for 23700 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1710, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2800
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1660, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2875
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1590.65, which was 385.65 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2975
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1205, which was -173.85 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 2425
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1378.85, which was 115.85 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1850
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1263, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1600
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1217.65, which was 358.35 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1225
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 859.3, which was 859.30 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 23700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 2.6 | -1.10 | 21,36,375 | -1,04,225 | 6,77,125 |
| 13 Sept | 25356.50 | 3.7 | -1.05 | 44,07,325 | 2,34,350 | 7,81,350 |
| 12 Sept | 25388.90 | 4.75 | -2.00 | 28,92,025 | 3,44,500 | 5,47,000 |
| 11 Sept | 24918.45 | 6.75 | 0.15 | 9,07,000 | 68,525 | 2,02,500 |
| 10 Sept | 25041.10 | 6.6 | -5.10 | 6,25,725 | 15,850 | 1,33,975 |
| 9 Sept | 24936.40 | 11.7 | -11.50 | 4,71,300 | 52,500 | 1,18,125 |
| 6 Sept | 24852.15 | 23.2 | 12.25 | 4,83,750 | 46,575 | 65,625 |
| 5 Sept | 25145.10 | 10.95 | -8.55 | 28,175 | 13,600 | 19,050 |
| 4 Sept | 25198.70 | 19.5 | 8.50 | 9,025 | 5,275 | 5,450 |
| 3 Sept | 25279.85 | 11 | -3.00 | 775 | 175 | 175 |
| 2 Sept | 25278.70 | 14 | -237.15 | 50 | 0 | 0 |
| 30 Aug | 25235.90 | 251.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 251.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 251.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 251.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 251.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 251.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 251.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 251.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 251.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 251.15 | 0 | 0 | 0 | |
For Nifty - strike price 23700 expiring on 19SEP2024
Delta for 23700 PE is -
Historical price for 23700 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -104225 which decreased total open position to 677125
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 234350 which increased total open position to 781350
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 4.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 344500 which increased total open position to 547000
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 6.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 68525 which increased total open position to 202500
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 6.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 15850 which increased total open position to 133975
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 11.7, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 118125
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 23.2, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 65625
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 10.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 19050
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 19.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 5275 which increased total open position to 5450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 11, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 14, which was -237.15 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, 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 251.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0