NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 24350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 999 | 0.00 | 0 | -225 | 0 | ||||
| 13 Sept | 25356.50 | 999 | 34.15 | 1,900 | -225 | 5,125 | ||||
| 12 Sept | 25388.90 | 964.85 | 371.75 | 7,425 | 650 | 5,350 | ||||
| 11 Sept | 24918.45 | 593.1 | -197.90 | 275 | 25 | 4,700 | ||||
| 10 Sept | 25041.10 | 791 | 153.80 | 125 | -300 | 4,675 | ||||
| 9 Sept | 24936.40 | 637.2 | 17.35 | 7,675 | 2,875 | 4,975 | ||||
| 6 Sept | 24852.15 | 619.85 | -108.00 | 7,100 | 2,100 | 2,100 | ||||
| 5 Sept | 25145.10 | 727.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 727.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 727.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 727.85 | 0.00 | 0 | 0 | 50 | ||||
| 30 Aug | 25235.90 | 727.85 | 0.00 | 0 | 50 | 50 | ||||
| 29 Aug | 25151.95 | 727.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 727.85 | 0.00 | 50 | 0 | 50 | ||||
|
|
||||||||||
| 27 Aug | 25017.75 | 727.85 | 0.00 | 50 | 0 | 50 | ||||
| 26 Aug | 25010.60 | 727.85 | 181.00 | 50 | 0 | 50 | ||||
| 23 Aug | 24823.15 | 546.85 | 0.00 | 0 | 0 | 50 | ||||
| 22 Aug | 24811.50 | 546.85 | 0.00 | 0 | 50 | 50 | ||||
| 21 Aug | 24770.20 | 546.85 | 0.00 | 0 | -25 | 0 | ||||
| 20 Aug | 24698.85 | 546.85 | 0.00 | 0 | -25 | 0 | ||||
| 19 Aug | 24572.65 | 546.85 | 1.85 | 25 | -25 | 50 | ||||
| 16 Aug | 24541.15 | 545 | 675 | 75 | 75 | |||||
For Nifty - strike price 24350 expiring on 19SEP2024
Delta for 24350 CE is -
Historical price for 24350 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 999, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 999, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 5125
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 964.85, which was 371.75 higher than the previous day. The implied volatity was -, the open interest changed by 650 which increased total open position to 5350
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 593.1, which was -197.90 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 4700
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 791, which was 153.80 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4675
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 637.2, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 4975
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 619.85, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 727.85, 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 727.85, 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 727.85, 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 727.85, 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 727.85, 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 50
On 29 Aug NIFTY was trading at 25151.95. The strike last trading price was 727.85, 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 727.85, 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 727.85, 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 26 Aug NIFTY was trading at 25010.60. The strike last trading price was 727.85, which was 181.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 23 Aug NIFTY was trading at 24823.15. The strike last trading price was 546.85, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 546.85, 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 50
On 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 546.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 546.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 546.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 50
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 545, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
| NIFTY 24350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 4.3 | -2.55 | 21,41,425 | -10,200 | 3,29,000 |
| 13 Sept | 25356.50 | 6.85 | -3.60 | 36,33,400 | 1,01,950 | 3,39,200 |
| 12 Sept | 25388.90 | 10.45 | -17.75 | 30,06,700 | 42,800 | 2,37,250 |
| 11 Sept | 24918.45 | 28.2 | 7.70 | 7,57,975 | 1,02,400 | 1,94,450 |
| 10 Sept | 25041.10 | 20.5 | -25.50 | 4,31,100 | 49,750 | 92,050 |
| 9 Sept | 24936.40 | 46 | -34.20 | 2,69,125 | 11,475 | 42,300 |
| 6 Sept | 24852.15 | 80.2 | 47.30 | 1,31,500 | 26,325 | 30,825 |
| 5 Sept | 25145.10 | 32.9 | -7.10 | 6,200 | 4,325 | 4,500 |
| 4 Sept | 25198.70 | 40 | -482.70 | 275 | 175 | 175 |
| 3 Sept | 25279.85 | 522.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 522.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25235.90 | 522.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 522.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 522.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 522.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 522.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 522.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 522.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 522.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 522.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 522.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 522.7 | 0 | 0 | 0 | |
For Nifty - strike price 24350 expiring on 19SEP2024
Delta for 24350 PE is -
Historical price for 24350 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 4.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 329000
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 6.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 101950 which increased total open position to 339200
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 10.45, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 237250
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 28.2, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 102400 which increased total open position to 194450
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 20.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 49750 which increased total open position to 92050
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 46, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 42300
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 80.2, which was 47.30 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 30825
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 32.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 4500
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 40, which was -482.70 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, 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 522.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0