NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 24150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1263.95 | 171.35 | 350 | 1,925 | 1,925 | ||||
| 13 Sept | 25356.50 | 1092.6 | 0.00 | 0 | 375 | 0 | ||||
| 12 Sept | 25388.90 | 1092.6 | 325.90 | 1,425 | 375 | 1,925 | ||||
| 11 Sept | 24918.45 | 766.7 | -165.75 | 100 | 0 | 1,550 | ||||
| 10 Sept | 25041.10 | 932.45 | 112.90 | 3,400 | 1,400 | 1,550 | ||||
| 9 Sept | 24936.40 | 819.55 | 39.50 | 25 | 125 | 150 | ||||
| 6 Sept | 24852.15 | 780.05 | -231.10 | 150 | 25 | 25 | ||||
| 5 Sept | 25145.10 | 1011.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 1011.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 25279.85 | 1011.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 1011.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 1011.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 1011.15 | 0.00 | 0 | 25 | 0 | ||||
| 28 Aug | 25052.35 | 1011.15 | 400.65 | 50 | 25 | 25 | ||||
| 27 Aug | 25017.75 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24770.20 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 610.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 610.5 | 0.00 | 0 | 50 | 0 | ||||
| 16 Aug | 24541.15 | 610.5 | 100 | 50 | 50 | |||||
For Nifty - strike price 24150 expiring on 19SEP2024
Delta for 24150 CE is -
Historical price for 24150 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1263.95, which was 171.35 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1092.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1092.6, which was 325.90 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1925
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 766.7, which was -165.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 932.45, which was 112.90 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1550
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 819.55, which was 39.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 150
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 780.05, which was -231.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 1011.15, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 1011.15, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1011.15, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1011.15, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1011.15, 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 1011.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 1011.15, which was 400.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 610.5, 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 610.5, 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 610.5, 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 610.5, 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 610.5, 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 610.5, 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 610.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 610.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| NIFTY 24150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 3.05 | -2.45 | 13,61,925 | 24,675 | 2,83,350 |
| 13 Sept | 25356.50 | 5.5 | -3.35 | 14,27,025 | 1,35,375 | 2,58,675 |
| 12 Sept | 25388.90 | 8.85 | -7.70 | 17,81,325 | -1,55,250 | 1,23,300 |
| 11 Sept | 24918.45 | 16.55 | 2.95 | 8,05,850 | 2,09,500 | 2,78,550 |
| 10 Sept | 25041.10 | 13.6 | -13.50 | 2,98,750 | 39,750 | 69,050 |
| 9 Sept | 24936.40 | 27.1 | -25.90 | 1,02,325 | 10,125 | 29,300 |
| 6 Sept | 24852.15 | 53 | 30.90 | 1,99,200 | 11,425 | 19,175 |
| 5 Sept | 25145.10 | 22.1 | -7.90 | 6,575 | 1,450 | 7,750 |
| 4 Sept | 25198.70 | 30 | 8.20 | 1,225 | -350 | 6,300 |
| 3 Sept | 25279.85 | 21.8 | -403.50 | 11,950 | 6,650 | 6,650 |
| 2 Sept | 25278.70 | 425.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 425.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 425.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 425.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 425.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 425.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 425.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 425.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 425.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 425.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 425.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 425.3 | 0 | 0 | 0 | |
For Nifty - strike price 24150 expiring on 19SEP2024
Delta for 24150 PE is -
Historical price for 24150 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 3.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24675 which increased total open position to 283350
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 5.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 135375 which increased total open position to 258675
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 8.85, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -155250 which decreased total open position to 123300
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 16.55, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 209500 which increased total open position to 278550
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 13.6, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 39750 which increased total open position to 69050
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 27.1, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 29300
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 53, which was 30.90 higher than the previous day. The implied volatity was -, the open interest changed by 11425 which increased total open position to 19175
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 22.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 7750
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 30, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6300
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 21.8, which was -403.50 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 425.3, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 425.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0