NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:09 PM IST
| NIFTY 27400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24864.15 | 1.15 | -1.05 | 6,84,475 | -2,65,600 | 1,88,875 | ||||
| 17 Oct | 24749.85 | 2.2 | 0.40 | 7,71,375 | 4,36,800 | 4,54,475 | ||||
| 16 Oct | 24971.30 | 1.8 | -0.50 | 11,875 | 1,300 | 17,675 | ||||
| 15 Oct | 25057.35 | 2.3 | -0.45 | 12,325 | 1,600 | 16,375 | ||||
| 14 Oct | 25127.95 | 2.75 | -0.35 | 12,925 | 2,425 | 14,775 | ||||
| 11 Oct | 24964.25 | 3.1 | -0.35 | 5,900 | 825 | 12,350 | ||||
| 10 Oct | 24998.45 | 3.45 | -0.60 | 6,825 | -750 | 11,525 | ||||
| 9 Oct | 24981.95 | 4.05 | -3.60 | 5,500 | 525 | 12,275 | ||||
| 8 Oct | 25013.15 | 7.65 | 0.15 | 375 | -675 | 11,750 | ||||
|
|
||||||||||
| 7 Oct | 24795.75 | 7.5 | -1.70 | 14,675 | -525 | 12,425 | ||||
| 4 Oct | 25014.60 | 9.2 | 1.40 | 14,350 | 825 | 12,950 | ||||
| 3 Oct | 25250.10 | 7.8 | -1.00 | 6,475 | -775 | 12,125 | ||||
| 1 Oct | 25796.90 | 8.8 | -2.80 | 6,050 | -350 | 12,900 | ||||
| 30 Sept | 25810.85 | 11.6 | -7.40 | 17,675 | 6,825 | 13,250 | ||||
| 27 Sept | 26178.95 | 19 | 1.85 | 7,075 | 750 | 6,425 | ||||
| 26 Sept | 26216.05 | 17.15 | 1.35 | 8,825 | 1,250 | 5,675 | ||||
| 25 Sept | 26004.15 | 15.8 | -9.45 | 5,175 | 4,400 | 4,425 | ||||
| 24 Sept | 25940.40 | 25.25 | -30.10 | 225 | 25 | 25 | ||||
| 23 Sept | 25939.05 | 55.35 | 0 | 0 | 0 | |||||
For Nifty - strike price 27400 expiring on 24OCT2024
Delta for 27400 CE is -
Historical price for 27400 CE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -265600 which decreased total open position to 188875
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 436800 which increased total open position to 454475
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 17675
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 16375
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 14775
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 12350
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 3.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 11525
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 4.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 12275
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 11750
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 7.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 12425
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 9.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 12950
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 7.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -775 which decreased total open position to 12125
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 8.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12900
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 11.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 13250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 19, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 6425
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 17.15, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5675
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 15.8, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4425
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 25.25, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 55.35, 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 27400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24864.15 | 2489.95 | 641.55 | 50 | 25 | 25 |
| 17 Oct | 24749.85 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 24971.30 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1848.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1848.4 | 1848.40 | 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 | |
For Nifty - strike price 27400 expiring on 24OCT2024
Delta for 27400 PE is -
Historical price for 27400 PE is as follows
On 18 Oct NIFTY was trading at 24864.15. The strike last trading price was 2489.95, which was 641.55 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 1848.4, 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 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1848.4, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 1848.4, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 1848.4, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 1848.4, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 1848.4, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 1848.4, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 1848.4, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 1848.4, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 1848.4, which was 1848.40 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
