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 | 1230.00 | 0.00 | - | 0 | 175 | 0 | |||
| 17 May | 22466.10 | 1230.00 | - | 0 | 175 | 0 | ||||
| 16 May | 22403.85 | 1230.00 | - | 750 | 175 | 375 | ||||
| 15 May | 22200.55 | 1110.15 | - | 50 | 0 | 200 | ||||
| 14 May | 22217.85 | 1030.00 | - | 25 | 100 | 200 | ||||
| 13 May | 22104.05 | 990.50 | - | 200 | 100 | 100 | ||||
| 10 May | 22055.20 | 1068.35 | - | 0 | 0 | 0 | ||||
| 9 May | 21957.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 8 May | 22302.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 7 May | 22302.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 6 May | 22442.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 May | 22475.85 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 May | 22648.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 30 Apr | 22604.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 22643.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 22419.95 | 0.00 | - | 0 | 0 | 0 | ||||
For NIFTY 50 - strike price 21150 expiring on 23MAY2024
Delta for 21150 CE is -
Historical price for 21150 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1230.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1230.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 375
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1110.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1030.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 990.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 1068.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 | 2.45 | 0.15 | - | 5,09,775 | -59,825 | 3,36,650 |
| 17 May | 22466.10 | 2.30 | - | 38,37,150 | 1,58,625 | 3,96,475 | |
| 16 May | 22403.85 | 4.20 | - | 17,00,600 | 1,81,375 | 2,37,850 | |
| 15 May | 22200.55 | 5.60 | - | 2,98,400 | 11,725 | 56,475 | |
| 14 May | 22217.85 | 8.80 | - | 1,69,000 | 8,575 | 44,750 | |
| 13 May | 22104.05 | 14.60 | - | 3,78,475 | 13,300 | 36,175 | |
| 10 May | 22055.20 | 18.70 | - | 80,225 | 19,000 | 22,875 | |
| 9 May | 21957.50 | 31.60 | - | 16,300 | 2,250 | 3,875 | |
| 8 May | 22302.50 | 12.55 | - | 5,625 | 50 | 1,625 | |
| 7 May | 22302.50 | 20.20 | - | 2,425 | 1,100 | 1,575 | |
| 6 May | 22442.70 | 14.10 | - | 625 | 475 | 475 | |
| 3 May | 22475.85 | 75.40 | - | 0 | 0 | 0 | |
| 2 May | 22648.20 | 75.40 | - | 0 | 0 | 0 | |
| 30 Apr | 22604.85 | 75.40 | - | 0 | 0 | 0 | |
| 29 Apr | 22643.40 | 75.40 | - | 0 | 0 | 0 | |
| 26 Apr | 22419.95 | 75.40 | - | 0 | 0 | 0 | |
For NIFTY 50 - strike price 21150 expiring on 23MAY2024
Delta for 21150 PE is -
Historical price for 21150 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -59825 which decreased total open position to 336650
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 158625 which increased total open position to 396475
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 181375 which increased total open position to 237850
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 56475
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 44750
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 36175
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 22875
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 31.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3875
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1625
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1575
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 475
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 75.40, 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 2 May NIFTY was trading at 22648.20. The strike last trading price was 75.40, 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 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 75.40, 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 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 75.40, 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 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 75.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0