NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:08 PM IST
| NIFTY 27000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 24862.85 | 1.05 | -0.80 | 95,62,125 | -46,525 | 32,29,425 | ||||
| 17 Oct | 24749.85 | 1.85 | -0.10 | 88,19,125 | 25,96,950 | 32,75,950 | ||||
| 16 Oct | 24971.30 | 1.95 | -0.15 | 7,74,625 | 3,89,600 | 6,79,000 | ||||
| 15 Oct | 25057.35 | 2.1 | -0.35 | 3,31,175 | 1,00,775 | 2,89,400 | ||||
| 14 Oct | 25127.95 | 2.45 | -1.40 | 1,98,150 | 14,125 | 1,88,625 | ||||
| 11 Oct | 24964.25 | 3.85 | -0.85 | 2,00,975 | -1,175 | 1,74,500 | ||||
| 10 Oct | 24998.45 | 4.7 | -0.40 | 1,58,200 | 32,275 | 1,75,675 | ||||
| 9 Oct | 24981.95 | 5.1 | -2.35 | 70,350 | 8,500 | 1,43,400 | ||||
| 8 Oct | 25013.15 | 7.45 | -0.80 | 44,400 | -19,975 | 1,34,900 | ||||
| 7 Oct | 24795.75 | 8.25 | -0.40 | 1,77,425 | -25,150 | 1,54,875 | ||||
| 4 Oct | 25014.60 | 8.65 | -0.15 | 2,22,100 | 34,825 | 1,80,025 | ||||
| 3 Oct | 25250.10 | 8.8 | -10.10 | 1,70,925 | 53,425 | 1,45,200 | ||||
| 1 Oct | 25796.90 | 18.9 | -6.50 | 77,875 | 23,150 | 91,775 | ||||
| 30 Sept | 25810.85 | 25.4 | -33.20 | 88,925 | 38,550 | 68,625 | ||||
| 27 Sept | 26178.95 | 58.6 | 1.60 | 90,575 | -15,800 | 30,075 | ||||
| 26 Sept | 26216.05 | 57 | 9.80 | 72,425 | 28,750 | 45,875 | ||||
| 25 Sept | 26004.15 | 47.2 | -7.80 | 21,550 | 5,825 | 17,125 | ||||
| 24 Sept | 25940.40 | 55 | -3.25 | 14,375 | 2,300 | 11,300 | ||||
| 23 Sept | 25939.05 | 58.25 | 27.70 | 21,300 | 2,525 | 9,000 | ||||
| 20 Sept | 25790.95 | 30.55 | 15,825 | 6,475 | 6,475 | |||||
For Nifty - strike price 27000 expiring on 24OCT2024
Delta for 27000 CE is -
Historical price for 27000 CE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 1.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -46525 which decreased total open position to 3229425
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2596950 which increased total open position to 3275950
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 389600 which increased total open position to 679000
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 100775 which increased total open position to 289400
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 14125 which increased total open position to 188625
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1175 which decreased total open position to 174500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 32275 which increased total open position to 175675
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 5.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 143400
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -19975 which decreased total open position to 134900
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -25150 which decreased total open position to 154875
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 8.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 34825 which increased total open position to 180025
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 8.8, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 53425 which increased total open position to 145200
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 18.9, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 23150 which increased total open position to 91775
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 25.4, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 68625
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 58.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -15800 which decreased total open position to 30075
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 57, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 45875
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 47.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 5825 which increased total open position to 17125
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2300 which increased total open position to 11300
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 58.25, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 9000
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 6475
| NIFTY 27000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24862.85 | 2154.00 | -36.00 | 350 | 100 | 450 |
| 17 Oct | 24749.85 | 2190 | 282.25 | 350 | 350 | 350 |
| 16 Oct | 24971.30 | 1907.75 | 0.00 | 0 | 25 | 0 |
| 15 Oct | 25057.35 | 1907.75 | 0.00 | 0 | 25 | 0 |
| 14 Oct | 25127.95 | 1907.75 | 0.00 | 0 | 25 | 0 |
| 11 Oct | 24964.25 | 1907.75 | 0.00 | 0 | 25 | 0 |
| 10 Oct | 24998.45 | 1907.75 | 359.70 | 25 | 25 | 25 |
| 9 Oct | 24981.95 | 1548.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1548.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1548.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1548.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 25250.10 | 1548.05 | 52.70 | 25 | 0 | 0 |
| 1 Oct | 25796.90 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 25810.85 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 26178.95 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 26216.05 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 26004.15 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 25940.40 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 25939.05 | 1495.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 25790.95 | 1495.35 | 0 | 0 | 0 | |
For Nifty - strike price 27000 expiring on 24OCT2024
Delta for 27000 PE is -
Historical price for 27000 PE is as follows
On 18 Oct NIFTY was trading at 24862.85. The strike last trading price was 2154.00, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 450
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2190, which was 282.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1907.75, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1907.75, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1907.75, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1907.75, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1907.75, which was 359.70 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1548.05, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1548.05, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1548.05, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1548.05, 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 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 1548.05, which was 52.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 1495.35, 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 Sept NIFTY was trading at 25810.85. The strike last trading price was 1495.35, 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 Sept NIFTY was trading at 26178.95. The strike last trading price was 1495.35, 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 Sept NIFTY was trading at 26216.05. The strike last trading price was 1495.35, 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 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 1495.35, 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 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 1495.35, 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 Sept NIFTY was trading at 25939.05. The strike last trading price was 1495.35, 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 Sept NIFTY was trading at 25790.95. The strike last trading price was 1495.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
