NIFTY
Nifty
Historical option data for NIFTY
18 Sep 2024 04:11 PM IST
| NIFTY 24300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 25377.55 | 1056.9 | -61.80 | 9,600 | -6,950 | 25,650 | ||||
| 17 Sept | 25418.55 | 1118.7 | 4.90 | 2,825 | -425 | 32,600 | ||||
| 16 Sept | 25383.75 | 1113.8 | 71.25 | 5,450 | -975 | 33,025 | ||||
| 13 Sept | 25356.50 | 1042.55 | 28.25 | 7,525 | -500 | 34,000 | ||||
| 12 Sept | 25388.90 | 1014.3 | 372.45 | 57,300 | 22,675 | 34,500 | ||||
| 11 Sept | 24918.45 | 641.85 | -148.15 | 8,875 | 1,875 | 11,825 | ||||
| 10 Sept | 25041.10 | 790 | 89.25 | 11,575 | 5,800 | 9,950 | ||||
| 9 Sept | 24936.40 | 700.75 | 36.40 | 9,300 | 2,425 | 4,150 | ||||
| 6 Sept | 24852.15 | 664.35 | -300.65 | 3,475 | 925 | 1,725 | ||||
| 5 Sept | 25145.10 | 965 | 35.00 | 425 | 350 | 800 | ||||
| 4 Sept | 25198.70 | 930 | -90.00 | 125 | 450 | 450 | ||||
| 3 Sept | 25279.85 | 1020 | 0.00 | 0 | 25 | 0 | ||||
| 2 Sept | 25278.70 | 1020 | -25.00 | 100 | 25 | 400 | ||||
| 30 Aug | 25235.90 | 1045 | 175.00 | 100 | 375 | 375 | ||||
|
|
||||||||||
| 29 Aug | 25151.95 | 870 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 870 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 870 | 0.00 | 0 | 0 | 300 | ||||
| 26 Aug | 25010.60 | 870 | 150.00 | 75 | 25 | 300 | ||||
| 23 Aug | 24823.15 | 720 | -25.15 | 50 | 75 | 275 | ||||
| 22 Aug | 24811.50 | 745.15 | 86.70 | 200 | 200 | 200 | ||||
| 21 Aug | 24770.20 | 658.45 | 0.00 | 0 | 175 | 0 | ||||
| 20 Aug | 24698.85 | 658.45 | 68.45 | 350 | 175 | 275 | ||||
| 19 Aug | 24572.65 | 590 | 22.00 | 300 | 0 | 100 | ||||
| 16 Aug | 24541.15 | 568 | 375 | 100 | 100 | |||||
For Nifty - strike price 24300 expiring on 19SEP2024
Delta for 24300 CE is -
Historical price for 24300 CE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 1056.9, which was -61.80 lower than the previous day. The implied volatity was -, the open interest changed by -6950 which decreased total open position to 25650
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 1118.7, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -425 which decreased total open position to 32600
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 1113.8, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 33025
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 1042.55, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 34000
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 1014.3, which was 372.45 higher than the previous day. The implied volatity was -, the open interest changed by 22675 which increased total open position to 34500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 641.85, which was -148.15 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 11825
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 790, which was 89.25 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 9950
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 700.75, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 4150
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 664.35, which was -300.65 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 1725
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 965, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 800
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 930, which was -90.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 1020, 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 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 1020, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 400
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 1045, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 870, 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 870, 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 870, 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 300
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 870, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 300
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 720, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 275
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 745.15, which was 86.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 658.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 658.45, which was 68.45 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 275
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 590, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 568, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
| NIFTY 24300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 25377.55 | 4.5 | 0.80 | 1,26,79,725 | 5,30,450 | 17,63,800 |
| 17 Sept | 25418.55 | 3.7 | -0.35 | 55,30,150 | 35,575 | 12,33,350 |
| 16 Sept | 25383.75 | 4.05 | -2.65 | 64,55,675 | -3,51,400 | 11,97,775 |
| 13 Sept | 25356.50 | 6.7 | -3.10 | 74,52,750 | 3,07,675 | 15,49,175 |
| 12 Sept | 25388.90 | 9.8 | -14.45 | 82,97,575 | 6,06,250 | 12,41,500 |
| 11 Sept | 24918.45 | 24.25 | 6.45 | 23,85,825 | 1,34,400 | 6,35,250 |
| 10 Sept | 25041.10 | 17.8 | -21.10 | 19,29,400 | 1,71,600 | 5,00,850 |
| 9 Sept | 24936.40 | 38.9 | -40.00 | 10,25,425 | 35,425 | 3,29,250 |
| 6 Sept | 24852.15 | 78.9 | 49.35 | 16,03,200 | 1,84,900 | 2,93,825 |
| 5 Sept | 25145.10 | 29.55 | -7.60 | 1,84,425 | 46,550 | 1,08,925 |
| 4 Sept | 25198.70 | 37.15 | 7.75 | 1,14,600 | 25,600 | 62,375 |
| 3 Sept | 25279.85 | 29.4 | -6.95 | 30,875 | 12,900 | 36,775 |
| 2 Sept | 25278.70 | 36.35 | 0.20 | 27,225 | 10,450 | 23,875 |
| 30 Aug | 25235.90 | 36.15 | -11.85 | 24,825 | 3,200 | 13,425 |
| 29 Aug | 25151.95 | 48 | -13.60 | 18,450 | 3,275 | 10,225 |
| 28 Aug | 25052.35 | 61.6 | -8.40 | 7,900 | 1,525 | 6,950 |
| 27 Aug | 25017.75 | 70 | -11.60 | 5,075 | 325 | 5,425 |
| 26 Aug | 25010.60 | 81.6 | -28.40 | 4,975 | 825 | 5,100 |
| 23 Aug | 24823.15 | 110 | 4.00 | 8,525 | 2,750 | 4,275 |
| 22 Aug | 24811.50 | 106 | -35.00 | 1,450 | 500 | 1,525 |
| 21 Aug | 24770.20 | 141 | -13.00 | 150 | 125 | 1,025 |
| 20 Aug | 24698.85 | 154 | -47.55 | 650 | -200 | 900 |
| 19 Aug | 24572.65 | 201.55 | -37.05 | 875 | 325 | 1,100 |
| 16 Aug | 24541.15 | 238.6 | 4,550 | 775 | 775 | |
For Nifty - strike price 24300 expiring on 19SEP2024
Delta for 24300 PE is -
Historical price for 24300 PE is as follows
On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 4.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 530450 which increased total open position to 1763800
On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 35575 which increased total open position to 1233350
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 4.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -351400 which decreased total open position to 1197775
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 6.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 307675 which increased total open position to 1549175
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 9.8, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 606250 which increased total open position to 1241500
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 24.25, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 635250
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 17.8, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 500850
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 38.9, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 35425 which increased total open position to 329250
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 78.9, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 184900 which increased total open position to 293825
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 29.55, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 108925
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 37.15, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 62375
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 29.4, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 36775
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 36.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 23875
On 30 Aug NIFTY was trading at 25235.90. The strike last trading price was 36.15, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13425
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 48, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 3275 which increased total open position to 10225
On 28 Aug NIFTY was trading at 25052.35. The strike last trading price was 61.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 1525 which increased total open position to 6950
On 27 Aug NIFTY was trading at 25017.75. The strike last trading price was 70, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 5425
On 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 81.6, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 5100
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 110, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 4275
On 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 106, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1525
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 141, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1025
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 154, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 900
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 201.55, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 325 which increased total open position to 1100
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 238.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 775