NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 23900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1515 | 42.20 | 125 | 25 | 1,550 | ||||
| 13 Sept | 25356.50 | 1472.8 | 340.80 | 50 | 50 | 1,525 | ||||
| 12 Sept | 25388.90 | 1132 | 132.00 | 625 | 425 | 1,475 | ||||
| 11 Sept | 24918.45 | 1000 | -238.05 | 25 | 25 | 1,050 | ||||
| 10 Sept | 25041.10 | 1238.05 | 165.05 | 450 | 275 | 1,025 | ||||
| 9 Sept | 24936.40 | 1073 | 66.25 | 975 | 625 | 750 | ||||
| 6 Sept | 24852.15 | 1006.75 | -275.65 | 125 | 125 | 125 | ||||
| 5 Sept | 25145.10 | 1282.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 1282.4 | 68.35 | 25 | 0 | 50 | ||||
| 3 Sept | 25279.85 | 1214.05 | 0.00 | 0 | 0 | 50 | ||||
| 2 Sept | 25278.70 | 1214.05 | 0.00 | 0 | 0 | 50 | ||||
| 30 Aug | 25235.90 | 1214.05 | 0.00 | 0 | 0 | 50 | ||||
| 29 Aug | 25151.95 | 1214.05 | 0.00 | 100 | 0 | 50 | ||||
| 28 Aug | 25052.35 | 1214.05 | 0.00 | 100 | 0 | 50 | ||||
| 27 Aug | 25017.75 | 1214.05 | 1214.05 | 100 | 50 | 50 | ||||
| 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 23900 expiring on 19SEP2024
Delta for 23900 CE is -
Historical price for 23900 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1515, which was 42.20 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1550
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1472.8, which was 340.80 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1525
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1132, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1475
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 1000, which was -238.05 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1050
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 1238.05, which was 165.05 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1025
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 1073, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 750
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 1006.75, which was -275.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1282.4, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1282.4, which was 68.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1214.05, 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 50
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1214.05, 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 50
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1214.05, 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 50
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 1214.05, 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 50
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1214.05, 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 50
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 1214.05, which was 1214.05 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
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 23900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 2.65 | -1.85 | 44,79,150 | -67,525 | 6,77,650 |
| 13 Sept | 25356.50 | 4.5 | -1.30 | 38,71,875 | 61,800 | 7,45,175 |
| 12 Sept | 25388.90 | 5.8 | -3.00 | 35,55,750 | 5,02,775 | 6,83,375 |
| 11 Sept | 24918.45 | 8.8 | 0.60 | 8,17,125 | 26,675 | 1,80,600 |
| 10 Sept | 25041.10 | 8.2 | -8.15 | 7,83,825 | -6,075 | 1,53,925 |
| 9 Sept | 24936.40 | 16.35 | -16.35 | 5,99,650 | 93,000 | 1,60,000 |
| 6 Sept | 24852.15 | 32.7 | 17.70 | 5,60,300 | 23,250 | 67,000 |
| 5 Sept | 25145.10 | 15 | -5.00 | 63,100 | 17,625 | 43,750 |
| 4 Sept | 25198.70 | 20 | 6.00 | 40,900 | 9,025 | 26,125 |
| 3 Sept | 25279.85 | 14 | -3.20 | 4,775 | 9,100 | 17,100 |
| 2 Sept | 25278.70 | 17.2 | -0.70 | 6,200 | 975 | 8,000 |
| 30 Aug | 25235.90 | 17.9 | -2.55 | 7,625 | 4,950 | 7,025 |
| 29 Aug | 25151.95 | 20.45 | -300.50 | 2,375 | 2,075 | 2,075 |
| 28 Aug | 25052.35 | 320.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 320.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 320.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 320.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 320.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 320.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 320.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 320.95 | 0 | 0 | 0 | |
For Nifty - strike price 23900 expiring on 19SEP2024
Delta for 23900 PE is -
Historical price for 23900 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 2.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -67525 which decreased total open position to 677650
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 4.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 745175
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 5.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 502775 which increased total open position to 683375
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 8.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 26675 which increased total open position to 180600
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 8.2, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 153925
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 16.35, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 160000
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 32.7, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 67000
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 17625 which increased total open position to 43750
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 20, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 26125
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 14, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 17100
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 17.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 8000
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 17.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 7025
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 20.45, which was -300.50 lower than the previous day. The implied volatity was -, the open interest changed by 2075 which increased total open position to 2075
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 320.95, 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 320.95, 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 320.95, 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 320.95, 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 320.95, 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 320.95, 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 320.95, 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 320.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0