NIFTY
NIFTY 50
Historical option data for NIFTY
18 May 2024 04:08 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 22502.00 | 1259.00 | 0.00 | - | 0 | 550 | 0 | |||
| 17 May | 22466.10 | 1259.00 | - | 0 | 550 | 0 | ||||
| 16 May | 22403.85 | 1259.00 | - | 750 | 550 | 4,025 | ||||
| 15 May | 22200.55 | 1367.95 | - | 3,400 | 2,325 | 3,475 | ||||
| 14 May | 22217.85 | 1404.40 | - | 550 | 300 | 1,150 | ||||
| 13 May | 22104.05 | 1277.75 | - | 500 | 850 | 850 | ||||
| 10 May | 22055.20 | 1216.40 | - | 400 | 0 | 0 | ||||
| 9 May | 21957.50 | 1285.00 | - | 0 | 0 | 0 | ||||
| 8 May | 22302.50 | 1285.00 | - | 0 | 0 | 0 | ||||
| 7 May | 22302.50 | 1285.00 | - | 0 | 0 | 0 | ||||
| 6 May | 22442.70 | 1285.00 | - | 0 | 0 | 0 | ||||
| 3 May | 22475.85 | 1285.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 May | 22648.20 | 1285.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 22604.85 | 1285.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 22643.40 | 1285.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 22419.95 | 1285.00 | - | 0 | 0 | 0 | ||||
For NIFTY 50 - strike price 20900 expiring on 23MAY2024
Delta for 20900 CE is -
Historical price for 20900 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1259.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1259.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1259.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4025
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1367.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 3475
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1404.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1150
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 1277.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 1216.40, 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 9 May NIFTY was trading at 21957.50. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May NIFTY was trading at 22648.20. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 1285.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 22502.00 | 2.15 | 0.40 | - | 5,90,675 | -37,750 | 7,78,375 |
| 17 May | 22466.10 | 1.75 | - | 76,73,450 | 3,58,325 | 8,16,125 | |
| 16 May | 22403.85 | 2.75 | - | 33,80,875 | 3,47,125 | 4,57,800 | |
| 15 May | 22200.55 | 3.80 | - | 5,61,350 | 23,450 | 1,10,675 | |
| 14 May | 22217.85 | 5.80 | - | 2,90,650 | 225 | 87,225 | |
| 13 May | 22104.05 | 8.65 | - | 5,75,900 | 56,550 | 87,000 | |
| 10 May | 22055.20 | 11.05 | - | 1,97,050 | 19,525 | 30,450 | |
| 9 May | 21957.50 | 15.85 | - | 22,225 | 10,850 | 10,925 | |
| 8 May | 22302.50 | 8.90 | - | 150 | 75 | 75 | |
| 7 May | 22302.50 | 43.80 | - | 0 | 0 | 0 | |
| 6 May | 22442.70 | 43.80 | - | 0 | 0 | 0 | |
| 3 May | 22475.85 | 43.80 | - | 0 | 0 | 0 | |
| 2 May | 22648.20 | 43.80 | - | 0 | 0 | 0 | |
| 30 Apr | 22604.85 | 43.80 | - | 0 | 0 | 0 | |
| 29 Apr | 22643.40 | 43.80 | - | 0 | 0 | 0 | |
| 26 Apr | 22419.95 | 43.80 | - | 0 | 0 | 0 | |
For NIFTY 50 - strike price 20900 expiring on 23MAY2024
Delta for 20900 PE is -
Historical price for 20900 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 2.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -37750 which decreased total open position to 778375
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 358325 which increased total open position to 816125
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 347125 which increased total open position to 457800
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 110675
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 87225
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56550 which increased total open position to 87000
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19525 which increased total open position to 30450
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 10925
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 43.80, 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 6 May NIFTY was trading at 22442.70. The strike last trading price was 43.80, 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 3 May NIFTY was trading at 22475.85. The strike last trading price was 43.80, 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 2 May NIFTY was trading at 22648.20. The strike last trading price was 43.80, 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 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 43.80, 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 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 43.80, 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 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 43.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0