NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1612 | 71.00 | 25 | -25 | 11,375 | ||||
| 13 Sept | 25356.50 | 1541 | 32.20 | 525 | -425 | 11,400 | ||||
| 12 Sept | 25388.90 | 1508.8 | 388.80 | 10,400 | 10,075 | 11,825 | ||||
| 11 Sept | 24918.45 | 1120 | -225.85 | 425 | 175 | 1,750 | ||||
| 10 Sept | 25041.10 | 1345.85 | 186.50 | 525 | 525 | 1,575 | ||||
| 9 Sept | 24936.40 | 1159.35 | 365.90 | 1,075 | 1,050 | 1,050 | ||||
| 6 Sept | 24852.15 | 793.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 25145.10 | 793.45 | 793.45 | 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 23800 expiring on 19SEP2024
Delta for 23800 CE is -
Historical price for 23800 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1612, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 11375
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1541, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 11400
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1508.8, which was 388.80 higher than the previous day. The implied volatity was -, the open interest changed by 10075 which increased total open position to 11825
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1120, which was -225.85 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1750
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1345.85, which was 186.50 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1575
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1159.35, which was 365.90 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 793.45, 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 793.45, which was 793.45 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 23800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 2.8 | -1.35 | 33,56,525 | -3,73,025 | 13,95,000 |
| 13 Sept | 25356.50 | 4.15 | -1.05 | 64,39,875 | 2,71,100 | 17,68,025 |
| 12 Sept | 25388.90 | 5.2 | -2.45 | 63,26,150 | 9,27,425 | 14,96,925 |
| 11 Sept | 24918.45 | 7.65 | 0.35 | 14,75,675 | 3,17,025 | 5,69,500 |
| 10 Sept | 25041.10 | 7.3 | -6.05 | 10,50,850 | 1,04,350 | 2,52,475 |
| 9 Sept | 24936.40 | 13.35 | -17.55 | 5,31,150 | 72,225 | 1,48,125 |
| 6 Sept | 24852.15 | 30.9 | 18.65 | 4,95,675 | 42,050 | 75,900 |
| 5 Sept | 25145.10 | 12.25 | -5.65 | 41,875 | 10,900 | 33,850 |
| 4 Sept | 25198.70 | 17.9 | 6.70 | 38,300 | -7,375 | 22,950 |
| 3 Sept | 25279.85 | 11.2 | -4.00 | 28,375 | 16,550 | 30,325 |
| 2 Sept | 25278.70 | 15.2 | -5.35 | 17,150 | 4,400 | 13,775 |
| 30 Aug | 25235.90 | 20.55 | 0.05 | 4,025 | -550 | 9,375 |
| 29 Aug | 25151.95 | 20.5 | -6.80 | 28,050 | -10,275 | 9,925 |
| 28 Aug | 25052.35 | 27.3 | -2.70 | 1,900 | 225 | 20,200 |
| 27 Aug | 25017.75 | 30 | -4.05 | 10,075 | 125 | 19,975 |
| 26 Aug | 25010.60 | 34.05 | -11.15 | 20,100 | 15,350 | 19,850 |
| 23 Aug | 24823.15 | 45.2 | -3.40 | 2,625 | 1,075 | 4,500 |
| 22 Aug | 24811.50 | 48.6 | -10.50 | 4,325 | 1,050 | 3,425 |
| 21 Aug | 24770.20 | 59.1 | -47.90 | 1,975 | 2,375 | 2,375 |
| 20 Aug | 24698.85 | 107 | 0.00 | 0 | 1,000 | 0 |
| 19 Aug | 24572.65 | 107 | 1,800 | 1,000 | 1,000 | |
For Nifty - strike price 23800 expiring on 19SEP2024
Delta for 23800 PE is -
Historical price for 23800 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -373025 which decreased total open position to 1395000
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 271100 which increased total open position to 1768025
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 5.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 927425 which increased total open position to 1496925
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 7.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 317025 which increased total open position to 569500
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 7.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 104350 which increased total open position to 252475
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 13.35, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 72225 which increased total open position to 148125
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 30.9, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 42050 which increased total open position to 75900
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 12.25, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 10900 which increased total open position to 33850
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 17.9, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -7375 which decreased total open position to 22950
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 11.2, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 16550 which increased total open position to 30325
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 15.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13775
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 20.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 9375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 20.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -10275 which decreased total open position to 9925
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 27.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 20200
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 30, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 19975
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 34.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 15350 which increased total open position to 19850
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 45.2, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 4500
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 48.6, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3425
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 59.1, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2375
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000