NIFTY
Nifty
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