NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:01 PM IST
| NIFTY 27550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24860.15 | 1.10 | -1.00 | 92,700 | 1,000 | 57,275 | ||||
| 17 Oct | 24749.85 | 2.1 | 0.45 | 97,325 | 44,200 | 56,275 | ||||
| 16 Oct | 24971.30 | 1.65 | -0.40 | 12,575 | 3,250 | 12,075 | ||||
| 15 Oct | 25057.35 | 2.05 | -0.30 | 4,700 | 1,275 | 8,825 | ||||
| 14 Oct | 25127.95 | 2.35 | -0.80 | 1,800 | 1,500 | 7,550 | ||||
| 11 Oct | 24964.25 | 3.15 | -1.30 | 1,500 | 75 | 6,050 | ||||
| 10 Oct | 24998.45 | 4.45 | 0.25 | 1,825 | 775 | 5,975 | ||||
| 9 Oct | 24981.95 | 4.2 | -3.60 | 2,175 | 875 | 5,200 | ||||
| 8 Oct | 25013.15 | 7.8 | -0.40 | 9,600 | -175 | 4,325 | ||||
| 7 Oct | 24795.75 | 8.2 | -1.25 | 1,100 | 150 | 4,500 | ||||
|
|
||||||||||
| 4 Oct | 25014.60 | 9.45 | -0.95 | 625 | -250 | 4,350 | ||||
| 3 Oct | 25250.10 | 10.4 | 0.75 | 1,125 | 700 | 4,600 | ||||
| 1 Oct | 25796.90 | 9.65 | -1.90 | 575 | -350 | 3,900 | ||||
| 30 Sept | 25810.85 | 11.55 | -4.65 | 425 | 150 | 4,250 | ||||
| 27 Sept | 26178.95 | 16.2 | -1.25 | 800 | 225 | 4,100 | ||||
| 26 Sept | 26216.05 | 17.45 | 2.20 | 1,700 | -225 | 3,875 | ||||
| 25 Sept | 26004.15 | 15.25 | -1.45 | 2,300 | 700 | 4,100 | ||||
| 24 Sept | 25940.40 | 16.7 | -0.10 | 5,200 | 2,350 | 3,400 | ||||
| 23 Sept | 25939.05 | 16.8 | 1,250 | 1,050 | 1,050 | |||||
For Nifty - strike price 27550 expiring on 24OCT2024
Delta for 27550 CE is -
Historical price for 27550 CE is as follows
On 18 Oct NIFTY was trading at 24860.15. The strike last trading price was 1.10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 57275
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 56275
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 12075
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 8825
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7550
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 6050
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 4.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 5975
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 4.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5200
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 7.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 4325
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4500
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 9.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4350
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 10.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4600
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 9.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3900
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 11.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 4250
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 16.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 4100
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 17.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 3875
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 15.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4100
On 24 Sept NIFTY was trading at 25940.40. The strike last trading price was 16.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 3400
On 23 Sept NIFTY was trading at 25939.05. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
| NIFTY 27550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24860.15 | 2770.15 | 0.00 | 0 | 100 | 0 |
| 17 Oct | 24749.85 | 2770.15 | 784.35 | 200 | 100 | 100 |
| 16 Oct | 24971.30 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 1985.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 1985.8 | 1985.80 | 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 27550 expiring on 24OCT2024
Delta for 27550 PE is -
Historical price for 27550 PE is as follows
On 18 Oct NIFTY was trading at 24860.15. The strike last trading price was 2770.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2770.15, which was 784.35 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, 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 1985.8, which was 1985.80 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
