NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 24250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 1096.9 | 10.35 | 50 | -25 | 1,350 | ||||
| 13 Sept | 25356.50 | 1086.55 | -71.95 | 300 | 50 | 1,375 | ||||
| 12 Sept | 25388.90 | 1158.5 | 484.90 | 1,125 | 575 | 1,325 | ||||
| 11 Sept | 24918.45 | 673.6 | -220.45 | 375 | -50 | 750 | ||||
| 10 Sept | 25041.10 | 894.05 | 190.70 | 975 | 800 | 800 | ||||
| 9 Sept | 24936.40 | 703.35 | 0.00 | 0 | 825 | 0 | ||||
| 6 Sept | 24852.15 | 703.35 | 168.90 | 1,175 | 825 | 825 | ||||
| 5 Sept | 25145.10 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 25010.60 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 24811.50 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 24770.20 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24698.85 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24572.65 | 534.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24541.15 | 534.45 | 0 | 0 | 0 | |||||
For Nifty - strike price 24250 expiring on 19SEP2024
Delta for 24250 CE is -
Historical price for 24250 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1096.9, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1350
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1086.55, which was -71.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1375
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1158.5, which was 484.90 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 1325
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 673.6, which was -220.45 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 750
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 894.05, which was 190.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 703.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 0
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 703.35, which was 168.90 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 534.45, 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 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 534.45, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 534.45, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 534.45, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 534.45, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 534.45, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 534.45, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 534.45, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 534.45, 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 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 534.45, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 534.45, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 534.45, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 534.45, 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 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 534.45, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 534.45, 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 24250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 3.7 | -3.00 | 29,71,025 | -5,45,550 | 2,59,525 |
| 13 Sept | 25356.50 | 6.7 | -2.25 | 49,80,300 | 6,52,175 | 8,05,075 |
| 12 Sept | 25388.90 | 8.95 | -11.75 | 21,14,400 | -14,575 | 1,52,900 |
| 11 Sept | 24918.45 | 20.7 | 4.70 | 7,52,350 | 61,775 | 1,67,475 |
| 10 Sept | 25041.10 | 16 | -17.05 | 5,44,700 | 62,450 | 1,05,700 |
| 9 Sept | 24936.40 | 33.05 | -35.30 | 1,47,025 | 8,550 | 43,250 |
| 6 Sept | 24852.15 | 68.35 | 45.85 | 1,44,375 | 33,550 | 34,700 |
| 5 Sept | 25145.10 | 22.5 | -450.00 | 2,800 | 1,150 | 1,150 |
| 4 Sept | 25198.70 | 472.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25279.85 | 472.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 472.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 472.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 472.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 472.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 472.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 472.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 472.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 472.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 472.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 472.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 472.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 472.5 | 0 | 0 | 0 | |
For Nifty - strike price 24250 expiring on 19SEP2024
Delta for 24250 PE is -
Historical price for 24250 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 3.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -545550 which decreased total open position to 259525
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 6.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 652175 which increased total open position to 805075
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 8.95, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -14575 which decreased total open position to 152900
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 20.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 61775 which increased total open position to 167475
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 16, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 62450 which increased total open position to 105700
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 33.05, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 43250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 68.35, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 34700
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 22.5, which was -450.00 lower than the previous day. The implied volatity was -, the open interest changed by 1150 which increased total open position to 1150
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 472.5, 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 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 472.5, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 472.5, 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 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 472.5, 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 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 472.5, 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 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 472.5, 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 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 472.5, 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 472.5, 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 472.5, 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 472.5, 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 472.5, 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 472.5, 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 472.5, 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 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 472.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0