NIFTY
Nifty
Historical option data for NIFTY
16 Sep 2024 04:11 PM IST
| NIFTY 24450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25383.75 | 964.45 | 62.10 | 4,175 | 400 | 6,175 | ||||
| 13 Sept | 25356.50 | 902.35 | 36.05 | 2,750 | 500 | 5,775 | ||||
| 12 Sept | 25388.90 | 866.3 | 355.90 | 10,200 | -675 | 5,275 | ||||
| 11 Sept | 24918.45 | 510.4 | -136.90 | 1,975 | 525 | 5,950 | ||||
| 10 Sept | 25041.10 | 647.3 | 84.05 | 18,700 | -2,875 | 5,425 | ||||
| 9 Sept | 24936.40 | 563.25 | 24.00 | 13,725 | 6,325 | 8,300 | ||||
| 6 Sept | 24852.15 | 539.25 | -234.55 | 16,525 | 1,975 | 1,975 | ||||
| 5 Sept | 25145.10 | 773.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 25198.70 | 773.8 | 233.80 | 50 | 0 | 0 | ||||
| 3 Sept | 25279.85 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25278.70 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25235.90 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 25151.95 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 25052.35 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 25017.75 | 540 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 25010.60 | 540 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24823.15 | 540 | 0.00 | 0 | 25 | 0 | ||||
| 22 Aug | 24811.50 | 540 | 0.00 | 0 | 25 | 0 | ||||
| 21 Aug | 24770.20 | 540 | 0.00 | 0 | 25 | 0 | ||||
| 20 Aug | 24698.85 | 540 | 32.05 | 25 | 25 | 25 | ||||
| 19 Aug | 24572.65 | 507.95 | 46.55 | 25 | -25 | 0 | ||||
| 16 Aug | 24541.15 | 461.4 | 50 | 25 | 25 | |||||
For Nifty - strike price 24450 expiring on 19SEP2024
Delta for 24450 CE is -
Historical price for 24450 CE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 964.45, which was 62.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6175
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 902.35, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5775
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 866.3, which was 355.90 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 5275
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 510.4, which was -136.90 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 5950
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 647.3, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 5425
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 563.25, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 8300
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 539.25, which was -234.55 lower than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 1975
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 773.8, 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 773.8, which was 233.80 higher 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 540, 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 540, 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 540, 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 540, 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 540, 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 540, 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 540, 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 540, 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 22 Aug NIFTY was trading at 24811.50. The strike last trading price was 540, 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 21 Aug NIFTY was trading at 24770.20. The strike last trading price was 540, 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 20 Aug NIFTY was trading at 24698.85. The strike last trading price was 540, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 19 Aug NIFTY was trading at 24572.65. The strike last trading price was 507.95, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 16 Aug NIFTY was trading at 24541.15. The strike last trading price was 461.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
| NIFTY 24450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25383.75 | 4.9 | -3.50 | 31,58,900 | -500 | 3,46,050 |
| 13 Sept | 25356.50 | 8.4 | -4.15 | 54,79,675 | 1,74,200 | 3,46,550 |
| 12 Sept | 25388.90 | 12.55 | -26.95 | 26,69,700 | 47,025 | 1,72,350 |
| 11 Sept | 24918.45 | 39.5 | 12.00 | 8,39,475 | 52,700 | 1,25,325 |
| 10 Sept | 25041.10 | 27.5 | -27.35 | 5,43,625 | 32,050 | 72,625 |
| 9 Sept | 24936.40 | 54.85 | -47.65 | 2,61,350 | 15,250 | 40,575 |
| 6 Sept | 24852.15 | 102.5 | 61.35 | 2,12,000 | 16,200 | 25,325 |
| 5 Sept | 25145.10 | 41.15 | -9.05 | 15,525 | 1,575 | 9,125 |
| 4 Sept | 25198.70 | 50.2 | -48.85 | 14,225 | 7,550 | 7,550 |
| 3 Sept | 25279.85 | 99.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 25278.70 | 99.05 | -477.05 | 25 | 0 | 0 |
| 30 Aug | 25235.90 | 576.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 25151.95 | 576.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 25052.35 | 576.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 25017.75 | 576.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 25010.60 | 576.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24823.15 | 576.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 24811.50 | 576.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24770.20 | 576.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24698.85 | 576.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24572.65 | 576.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24541.15 | 576.1 | 0 | 0 | 0 | |
For Nifty - strike price 24450 expiring on 19SEP2024
Delta for 24450 PE is -
Historical price for 24450 PE is as follows
On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 4.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 346050
On 13 Sept NIFTY was trading at 25356.50. The strike last trading price was 8.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 174200 which increased total open position to 346550
On 12 Sept NIFTY was trading at 25388.90. The strike last trading price was 12.55, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 47025 which increased total open position to 172350
On 11 Sept NIFTY was trading at 24918.45. The strike last trading price was 39.5, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 52700 which increased total open position to 125325
On 10 Sept NIFTY was trading at 25041.10. The strike last trading price was 27.5, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 32050 which increased total open position to 72625
On 9 Sept NIFTY was trading at 24936.40. The strike last trading price was 54.85, which was -47.65 lower than the previous day. The implied volatity was -, the open interest changed by 15250 which increased total open position to 40575
On 6 Sept NIFTY was trading at 24852.15. The strike last trading price was 102.5, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 25325
On 5 Sept NIFTY was trading at 25145.10. The strike last trading price was 41.15, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 9125
On 4 Sept NIFTY was trading at 25198.70. The strike last trading price was 50.2, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 7550 which increased total open position to 7550
On 3 Sept NIFTY was trading at 25279.85. The strike last trading price was 99.05, 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 0
On 2 Sept NIFTY was trading at 25278.70. The strike last trading price was 99.05, which was -477.05 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, 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 576.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0