`
[--[65.84.65.76]--]
NIFTY
Nifty

24964.25 -34.20 (-0.14%)

Back to Option Chain


Historical option data for NIFTY

11 Oct 2024 04:11 PM IST
NIFTY 27100 CE
Date Close Ltp Change Volume Change OI OI
11 Oct 24964.25 1.65 -0.65 25,65,450 69,550 14,02,075
10 Oct 24998.45 2.3 0.10 32,26,750 12,89,875 13,32,525
9 Oct 24981.95 2.2 -1.75 97,625 -4,350 42,650
8 Oct 25013.15 3.95 -0.95 38,800 1,475 47,000
7 Oct 24795.75 4.9 -0.10 20,050 1,000 45,525
4 Oct 25014.60 5 -1.35 60,200 7,900 44,525
3 Oct 25250.10 6.35 -1.45 50,300 12,275 36,625
1 Oct 25796.90 7.8 -5.50 21,125 6,450 24,350
30 Sept 25810.85 13.3 -17.95 28,600 2,850 17,900
27 Sept 26178.95 31.25 5.30 21,900 975 15,050
26 Sept 26216.05 25.95 3.00 9,500 175 14,075
25 Sept 26004.15 22.95 -6.45 5,950 1,675 13,900
24 Sept 25940.40 29.4 0.20 7,075 4,250 12,225
23 Sept 25939.05 29.2 18.85 12,450 3,125 7,975
20 Sept 25790.95 10.35 -3.15 11,125 1,075 4,850
19 Sept 25415.80 13.5 0.45 700 450 3,775
18 Sept 25377.55 13.05 -0.35 2,950 2,525 3,325
17 Sept 25418.55 13.4 -0.80 450 175 800
16 Sept 25383.75 14.2 875 625 625


For Nifty - strike price 27100 expiring on 17OCT2024

Delta for 27100 CE is -

Historical price for 27100 CE is as follows

On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 69550 which increased total open position to 1402075


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1289875 which increased total open position to 1332525


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 42650


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1475 which increased total open position to 47000


On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 4.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 45525


On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7900 which increased total open position to 44525


On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 6.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 12275 which increased total open position to 36625


On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 7.8, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 24350


On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 13.3, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 17900


On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 31.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 15050


On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 25.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 14075


On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 22.95, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1675 which increased total open position to 13900


On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 29.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 12225


On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 29.2, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 7975


On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 10.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 4850


On 19 Sept NIFTY was trading at 25415.80. The strike last trading price was 13.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3775


On 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 13.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 3325


On 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 13.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 800


On 16 Sept NIFTY was trading at 25383.75. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625


NIFTY 27100 PE
Date Close Ltp Change Volume Change OI OI
11 Oct 24964.25 2060 0.00 0 50 0
10 Oct 24998.45 2060 -55.00 75 50 100
9 Oct 24981.95 2115 509.75 100 50 50
8 Oct 25013.15 1605.25 0.00 0 0 0
7 Oct 24795.75 1605.25 0.00 0 0 0
4 Oct 25014.60 1605.25 1605.25 0 0 0
3 Oct 25250.10 0 0.00 0 0 0
1 Oct 25796.90 0 0.00 0 0 0
30 Sept 25810.85 0 0.00 0 0 0
27 Sept 26178.95 0 0.00 0 0 0
26 Sept 26216.05 0 0.00 0 0 0
25 Sept 26004.15 0 0.00 0 0 0
24 Sept 25940.40 0 0.00 0 0 0
23 Sept 25939.05 0 0.00 0 0 0
20 Sept 25790.95 0 0.00 0 0 0
19 Sept 25415.80 0 0.00 0 0 0
18 Sept 25377.55 0 0.00 0 0 0
17 Sept 25418.55 0 0.00 0 0 0
16 Sept 25383.75 0 0 0 0


For Nifty - strike price 27100 expiring on 17OCT2024

Delta for 27100 PE is -

Historical price for 27100 PE is as follows

On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 2060, 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 0


On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2060, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 100


On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2115, which was 509.75 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50


On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1605.25, 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 1605.25, 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 1605.25, which was 1605.25 higher 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 0, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Sept NIFTY was trading at 25415.80. The strike last trading price was 0, 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 18 Sept NIFTY was trading at 25377.55. The strike last trading price was 0, 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 17 Sept NIFTY was trading at 25418.55. The strike last trading price was 0, 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 Sept NIFTY was trading at 25383.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0