NIFTY
Nifty
Historical option data for NIFTY
18 Oct 2024 01:58 PM IST
| NIFTY 27700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24861.90 | 1.05 | -0.95 | 7,54,100 | -37,575 | 9,53,725 | ||||
| 17 Oct | 24749.85 | 2 | 0.40 | 23,77,850 | 9,82,000 | 9,91,300 | ||||
|
|
||||||||||
| 16 Oct | 24971.30 | 1.6 | -0.40 | 16,425 | 4,000 | 9,300 | ||||
| 15 Oct | 25057.35 | 2 | -0.20 | 3,775 | 275 | 5,300 | ||||
| 14 Oct | 25127.95 | 2.2 | -0.40 | 12,275 | 1,350 | 5,025 | ||||
| 11 Oct | 24964.25 | 2.6 | -0.20 | 3,875 | -500 | 3,675 | ||||
| 10 Oct | 24998.45 | 2.8 | -0.85 | 10,325 | -175 | 4,175 | ||||
| 9 Oct | 24981.95 | 3.65 | -1.00 | 7,725 | 1,600 | 4,350 | ||||
| 8 Oct | 25013.15 | 4.65 | -3.45 | 825 | 175 | 2,750 | ||||
| 7 Oct | 24795.75 | 8.1 | 1.35 | 1,200 | -150 | 2,575 | ||||
| 4 Oct | 25014.60 | 6.75 | -2.60 | 1,075 | 2,725 | 2,725 | ||||
| 3 Oct | 25250.10 | 9.35 | 0.00 | 0 | 100 | 0 | ||||
| 1 Oct | 25796.90 | 9.35 | -1.10 | 100 | 100 | 2,425 | ||||
| 30 Sept | 25810.85 | 10.45 | -3.55 | 425 | 75 | 2,325 | ||||
| 27 Sept | 26178.95 | 14 | -3.00 | 3,075 | 2,025 | 2,250 | ||||
| 26 Sept | 26216.05 | 17 | 350 | 225 | 225 | |||||
For Nifty - strike price 27700 expiring on 24OCT2024
Delta for 27700 CE is -
Historical price for 27700 CE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -37575 which decreased total open position to 953725
On 17 Oct NIFTY was trading at 24749.85. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 982000 which increased total open position to 991300
On 16 Oct NIFTY was trading at 24971.30. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 9300
On 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 5300
On 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5025
On 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 3675
On 10 Oct NIFTY was trading at 24998.45. 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 -175 which decreased total open position to 4175
On 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 3.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4350
On 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 4.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2750
On 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 8.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2575
On 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 6.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 2725
On 3 Oct NIFTY was trading at 25250.10. The strike last trading price was 9.35, 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 1 Oct NIFTY was trading at 25796.90. The strike last trading price was 9.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2425
On 30 Sept NIFTY was trading at 25810.85. The strike last trading price was 10.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2325
On 27 Sept NIFTY was trading at 26178.95. The strike last trading price was 14, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2250
On 26 Sept NIFTY was trading at 26216.05. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
| NIFTY 27700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24861.90 | 2916.95 | 0.00 | 0 | 100 | 0 |
| 17 Oct | 24749.85 | 2916.95 | 791.60 | 200 | 100 | 100 |
| 16 Oct | 24971.30 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 25057.35 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 25127.95 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 24964.25 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 24998.45 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 24981.95 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 25013.15 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 24795.75 | 2125.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 25014.60 | 2125.35 | 2125.35 | 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 | 0 | 0 | |
For Nifty - strike price 27700 expiring on 24OCT2024
Delta for 27700 PE is -
Historical price for 27700 PE is as follows
On 18 Oct NIFTY was trading at 24861.90. The strike last trading price was 2916.95, 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 2916.95, which was 791.60 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 2125.35, 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 15 Oct NIFTY was trading at 25057.35. The strike last trading price was 2125.35, 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 14 Oct NIFTY was trading at 25127.95. The strike last trading price was 2125.35, 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 11 Oct NIFTY was trading at 24964.25. The strike last trading price was 2125.35, 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 10 Oct NIFTY was trading at 24998.45. The strike last trading price was 2125.35, 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 9 Oct NIFTY was trading at 24981.95. The strike last trading price was 2125.35, 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 8 Oct NIFTY was trading at 25013.15. The strike last trading price was 2125.35, 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 7 Oct NIFTY was trading at 24795.75. The strike last trading price was 2125.35, 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 4 Oct NIFTY was trading at 25014.60. The strike last trading price was 2125.35, which was 2125.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
