NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 02:07 PM IST
| NIFTY 27600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24857.70 | 1.10 | -0.90 | 8,11,525 | 3,125 | 10,46,975 | ||||
| 17 Oct | 24749.85 | 2 | 0.45 | 24,87,350 | 10,30,650 | 10,43,850 | ||||
| 16 Oct | 24971.30 | 1.55 | -0.45 | 7,775 | -1,425 | 13,200 | ||||
| 15 Oct | 25057.35 | 2 | -0.50 | 3,900 | 1,975 | 14,625 | ||||
| 14 Oct | 25127.95 | 2.5 | -0.50 | 2,025 | -850 | 12,650 | ||||
| 11 Oct | 24964.25 | 3 | -0.95 | 5,875 | 1,175 | 13,500 | ||||
| 10 Oct | 24998.45 | 3.95 | -1.00 | 11,025 | 2,850 | 12,325 | ||||
| 9 Oct | 24981.95 | 4.95 | -1.70 | 3,725 | 950 | 9,475 | ||||
| 8 Oct | 25013.15 | 6.65 | -1.35 | 2,200 | 925 | 8,525 | ||||
| 7 Oct | 24795.75 | 8 | 1.60 | 7,750 | -1,150 | 7,600 | ||||
| 4 Oct | 25014.60 | 6.4 | -2.40 | 8,550 | -1,000 | 8,750 | ||||
| 3 Oct | 25250.10 | 8.8 | 2.00 | 10,950 | -100 | 9,750 | ||||
| 1 Oct | 25796.90 | 6.8 | -3.35 | 700 | 150 | 9,850 | ||||
| 30 Sept | 25810.85 | 10.15 | -4.15 | 4,875 | 2,100 | 9,700 | ||||
| 27 Sept | 26178.95 | 14.3 | -0.05 | 7,375 | 1,425 | 7,600 | ||||
|
|
||||||||||
| 26 Sept | 26216.05 | 14.35 | 1.00 | 7,675 | 3,750 | 6,175 | ||||
| 25 Sept | 26004.15 | 13.35 | 6,300 | 2,425 | 2,425 | |||||
For Nifty - strike price 27600 expiring on 24OCT2024
Delta for 27600 CE is -
Historical price for 27600 CE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 1.10, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 1046975
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1030650 which increased total open position to 1043850
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 13200
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 14625
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 12650
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1175 which increased total open position to 13500
On 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 12325
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 4.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 9475
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 6.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 8525
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 7600
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 6.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8750
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 8.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9750
On 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 6.8, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9850
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 10.15, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9700
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 14.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 7600
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 14.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6175
On 25 Sept NIFTY was trading at 26004.15. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2425 which increased total open position to 2425
| NIFTY 27600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24857.70 | 2821.30 | 0.00 | 0 | 100 | 0 |
| 17 Oct | 24749.85 | 2821.3 | 789.20 | 200 | 100 | 100 |
| 16 Oct | 24971.30 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 2032.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 2032.1 | 2032.10 | 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 | 0 | 0 | |
For Nifty - strike price 27600 expiring on 24OCT2024
Delta for 27600 PE is -
Historical price for 27600 PE is as follows
On 18 Oct NIFTY was trading at 24857.70. The strike last trading price was 2821.30, 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 2821.3, which was 789.20 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, 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 2032.1, which was 2032.10 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
