NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:00 PM IST
| NIFTY 27250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24868.95 | 1.15 | -0.55 | 2,72,725 | 10,025 | 31,325 | ||||
| 17 Oct | 24749.85 | 1.7 | -0.60 | 40,775 | 15,675 | 21,300 | ||||
| 16 Oct | 24971.30 | 2.3 | 0.05 | 625 | -1,200 | 5,625 | ||||
| 15 Oct | 25057.35 | 2.25 | -0.25 | 1,650 | 300 | 6,825 | ||||
| 14 Oct | 25127.95 | 2.5 | -0.30 | 15,475 | 250 | 6,525 | ||||
|
|
||||||||||
| 11 Oct | 24964.25 | 2.8 | -1.35 | 725 | 275 | 6,275 | ||||
| 10 Oct | 24998.45 | 4.15 | -0.60 | 600 | 0 | 6,000 | ||||
| 9 Oct | 24981.95 | 4.75 | -5.20 | 250 | 6,000 | 6,000 | ||||
| 8 Oct | 25013.15 | 9.95 | 0.00 | 0 | 5,900 | 0 | ||||
| 7 Oct | 24795.75 | 9.95 | 0.00 | 300 | 5,900 | 5,900 | ||||
| 4 Oct | 25014.60 | 9.95 | 0.00 | 0 | -75 | 0 | ||||
| 3 Oct | 25250.10 | 9.95 | -0.80 | 900 | -75 | 5,750 | ||||
| 1 Oct | 25796.90 | 10.75 | -8.05 | 10,200 | -4,800 | 5,825 | ||||
| 30 Sept | 25810.85 | 18.8 | -50.60 | 16,025 | 10,625 | 10,625 | ||||
| 27 Sept | 26178.95 | 69.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 26216.05 | 69.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 26004.15 | 69.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 25940.40 | 69.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 25939.05 | 69.4 | 69.40 | 0 | 0 | 0 | ||||
| 28 Aug | 25099.90 | 0.00 | 0 | 0 | 0 | |||||
For Nifty - strike price 27250 expiring on 24OCT2024
Delta for 27250 CE is -
Historical price for 27250 CE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10025 which increased total open position to 31325
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 21300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5625
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6525
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 6275
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 4.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 0
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5900 which increased total open position to 5900
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 9.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5750
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 10.75, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 5825
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 18.8, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 10625
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 69.4, 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 69.4, 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 69.4, 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 69.4, 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 69.4, which was 69.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25099.90. 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
| NIFTY 27250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24868.95 | 2401.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 24749.85 | 2401.35 | 687.85 | 25 | 0 | 0 |
| 16 Oct | 24971.30 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1713.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1713.5 | 1713.50 | 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 | 0 | 0 | |
| 28 Aug | 25099.90 | - | - | 0 | 0 | 0 |
For Nifty - strike price 27250 expiring on 24OCT2024
Delta for 27250 PE is -
Historical price for 27250 PE is as follows
On 18 Oct NIFTY was trading at 24868.95. The strike last trading price was 2401.35, 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 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2401.35, which was 687.85 higher 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, 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 1713.5, which was 1713.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NIFTY was trading at 25099.90. 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
