NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 27100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 1.10 | -1.25 | 2,67,800 | 27,350 | 95,825 | ||||
| 17 Oct | 24749.85 | 2.35 | 0.40 | 2,91,450 | 46,375 | 68,475 | ||||
| 16 Oct | 24971.30 | 1.95 | 0.05 | 10,300 | 1,725 | 22,100 | ||||
| 15 Oct | 25057.35 | 1.9 | -0.90 | 18,725 | 200 | 20,375 | ||||
| 14 Oct | 25127.95 | 2.8 | -0.10 | 29,550 | -1,800 | 20,175 | ||||
| 11 Oct | 24964.25 | 2.9 | -0.35 | 5,025 | 1,950 | 21,975 | ||||
|
|
||||||||||
| 10 Oct | 24998.45 | 3.25 | -1.25 | 5,925 | 950 | 20,025 | ||||
| 9 Oct | 24981.95 | 4.5 | -2.85 | 7,650 | -1,075 | 19,075 | ||||
| 8 Oct | 25013.15 | 7.35 | -0.60 | 2,475 | -6,300 | 20,150 | ||||
| 7 Oct | 24795.75 | 7.95 | -1.15 | 21,600 | 9,400 | 26,450 | ||||
| 4 Oct | 25014.60 | 9.1 | 1.00 | 4,650 | 1,600 | 17,050 | ||||
| 3 Oct | 25250.10 | 8.1 | -6.15 | 8,925 | -975 | 15,450 | ||||
| 1 Oct | 25796.90 | 14.25 | -5.10 | 13,275 | 225 | 16,425 | ||||
| 30 Sept | 25810.85 | 19.35 | -27.90 | 26,525 | 5,650 | 16,200 | ||||
| 27 Sept | 26178.95 | 47.25 | 4.25 | 14,025 | -300 | 10,550 | ||||
| 26 Sept | 26216.05 | 43 | 8.00 | 12,975 | 2,725 | 10,850 | ||||
| 25 Sept | 26004.15 | 35 | -4.80 | 13,450 | 6,500 | 8,125 | ||||
| 24 Sept | 25940.40 | 39.8 | -10.00 | 1,650 | 850 | 1,625 | ||||
| 23 Sept | 25939.05 | 49.8 | 23.90 | 2,275 | 750 | 775 | ||||
| 20 Sept | 25790.95 | 25.9 | 75 | 25 | 25 | |||||
| 29 Aug | 25032.50 | - | - | 0 | 0 | 0 | ||||
For Nifty - strike price 27100 expiring on 24OCT2024
Delta for 27100 CE is -
Historical price for 27100 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1.10, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 27350 which increased total open position to 95825
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 68475
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 22100
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 20375
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 20175
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 21975
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 20025
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 4.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1075 which decreased total open position to 19075
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 20150
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 7.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 26450
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 9.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 17050
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 8.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 15450
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 14.25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 16425
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 19.35, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 5650 which increased total open position to 16200
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 47.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10550
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 43, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 10850
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 8125
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 39.8, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1625
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 49.8, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 775
On 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 29 Aug NIFTY was trading at 25032.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| NIFTY 27100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 2477.40 | 148.25 | 100 | 0 | 100 |
| 17 Oct | 24749.85 | 2329.15 | 747.60 | 200 | 100 | 100 |
| 16 Oct | 24971.30 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1581.55 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1581.55 | 1581.55 | 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 |
| 29 Aug | 25032.50 | 0.00 | 0 | 0 | 0 | |
For Nifty - strike price 27100 expiring on 24OCT2024
Delta for 27100 PE is -
Historical price for 27100 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 2477.40, which was 148.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2329.15, which was 747.60 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1581.55, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1581.55, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1581.55, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1581.55, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1581.55, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1581.55, 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 1581.55, 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 1581.55, 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 1581.55, which was 1581.55 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 29 Aug NIFTY was trading at 25032.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
