NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:06 PM IST
| NIFTY 27150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24853.00 | 1.15 | -1.00 | 1,03,025 | 17,200 | 37,025 | ||||
|
|
||||||||||
| 17 Oct | 24749.85 | 2.15 | 0.35 | 42,825 | 15,225 | 19,825 | ||||
| 16 Oct | 24971.30 | 1.8 | -0.90 | 3,025 | 2,125 | 4,600 | ||||
| 15 Oct | 25057.35 | 2.7 | -0.10 | 2,775 | -25 | 2,475 | ||||
| 14 Oct | 25127.95 | 2.8 | -0.85 | 3,050 | 200 | 2,500 | ||||
| 11 Oct | 24964.25 | 3.65 | -0.35 | 2,450 | 200 | 2,300 | ||||
| 10 Oct | 24998.45 | 4 | -1.00 | 450 | 225 | 2,100 | ||||
| 9 Oct | 24981.95 | 5 | -2.50 | 625 | 250 | 1,875 | ||||
| 8 Oct | 25013.15 | 7.5 | -0.45 | 325 | 0 | 1,625 | ||||
| 7 Oct | 24795.75 | 7.95 | -2.05 | 475 | 175 | 1,625 | ||||
| 4 Oct | 25014.60 | 10 | 2.00 | 250 | 75 | 1,450 | ||||
| 3 Oct | 25250.10 | 8 | -7.50 | 25 | 0 | 1,375 | ||||
| 1 Oct | 25796.90 | 15.5 | -3.00 | 250 | 150 | 1,375 | ||||
| 30 Sept | 25810.85 | 18.5 | -27.45 | 1,625 | 1,225 | 1,225 | ||||
| 27 Sept | 26178.95 | 45.95 | 0.00 | 0 | 575 | 0 | ||||
| 26 Sept | 26216.05 | 45.95 | 0.00 | 0 | 575 | 0 | ||||
| 25 Sept | 26004.15 | 45.95 | 0.00 | 0 | 575 | 0 | ||||
| 24 Sept | 25940.40 | 45.95 | 40.90 | 825 | 575 | 575 | ||||
| 23 Sept | 25939.05 | 5.05 | 0.00 | 0 | 50 | 0 | ||||
| 20 Sept | 25790.95 | 5.05 | 125 | 50 | 50 | |||||
For Nifty - strike price 27150 expiring on 24OCT2024
Delta for 27150 CE is -
Historical price for 27150 CE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 37025
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 19825
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 4600
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2475
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2500
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2300
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2100
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1875
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1625
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 7.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1625
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1450
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 8, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 15.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1375
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 18.5, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1225
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 0
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 0
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 45.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 0
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 45.95, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 575
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 5.05, 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 20 Sept NIFTY was trading at 25790.95. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
| NIFTY 27150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24853.00 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1625.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1625.15 | 1625.15 | 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 | 0 | 0 | |
For Nifty - strike price 27150 expiring on 24OCT2024
Delta for 27150 PE is -
Historical price for 27150 PE is as follows
On 18 Oct NIFTY was trading at 24853.00. The strike last trading price was 1625.15, 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 Oct NIFTY was trading at 24749.85. The strike last trading price was 1625.15, 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 Oct NIFTY was trading at 24971.30. The strike last trading price was 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, 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 1625.15, which was 1625.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
