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 | 1.45 | 0.15 | - | 17,20,850 | 4,34,300 | 14,66,300 | |||
| 17 May | 22466.10 | 1.30 | - | 70,29,450 | 31,050 | 10,32,000 | ||||
| 16 May | 22403.85 | 1.80 | - | 38,98,200 | 5,60,400 | 10,00,950 | ||||
| 15 May | 22200.55 | 1.75 | - | 7,54,575 | 3,31,050 | 4,40,550 | ||||
| 14 May | 22217.85 | 3.50 | - | 1,80,300 | 47,650 | 1,09,500 | ||||
| 13 May | 22104.05 | 4.05 | - | 2,14,650 | 22,950 | 61,850 | ||||
| 10 May | 22055.20 | 3.75 | - | 98,200 | 16,425 | 38,900 | ||||
| 9 May | 21957.50 | 7.95 | - | 1,02,500 | -5,200 | 22,475 | ||||
| 8 May | 22302.50 | 9.05 | - | 1,01,350 | -18,950 | 27,675 | ||||
| 7 May | 22302.50 | 13.10 | - | 75,450 | 12,025 | 46,625 | ||||
| 6 May | 22442.70 | 17.45 | - | 67,875 | 10,650 | 34,600 | ||||
| 3 May | 22475.85 | 21.90 | - | 54,250 | 23,950 | 23,950 | ||||
| 2 May | 22648.20 | 35.90 | - | 8,850 | 7,200 | 7,200 | ||||
|
|
||||||||||
| 30 Apr | 22604.85 | 53.75 | - | 0 | 0 | 0 | ||||
| 29 Apr | 22643.40 | 53.75 | - | 0 | 0 | 0 | ||||
| 26 Apr | 22419.95 | 53.75 | - | 0 | 0 | 0 | ||||
For NIFTY 50 - strike price 23400 expiring on 23MAY2024
Delta for 23400 CE is -
Historical price for 23400 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 434300 which increased total open position to 1466300
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 1032000
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 560400 which increased total open position to 1000950
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 331050 which increased total open position to 440550
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 47650 which increased total open position to 109500
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 61850
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16425 which increased total open position to 38900
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 22475
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -18950 which decreased total open position to 27675
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12025 which increased total open position to 46625
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 34600
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 23950 which increased total open position to 23950
On 2 May NIFTY was trading at 22648.20. The strike last trading price was 35.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 53.75, 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 53.75, 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 53.75, 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 | 920.50 | 0.00 | - | 0 | 150 | 0 |
| 17 May | 22466.10 | 920.50 | - | 675 | 150 | 850 | |
| 16 May | 22403.85 | 1098.30 | - | 425 | 350 | 700 | |
| 15 May | 22200.55 | 1145.10 | - | 350 | 150 | 350 | |
| 14 May | 22217.85 | 1115.90 | - | 150 | 200 | 200 | |
| 13 May | 22104.05 | 1234.95 | - | 200 | 0 | 0 | |
| 10 May | 22055.20 | 1295.10 | - | 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 23400 expiring on 23MAY2024
Delta for 23400 PE is -
Historical price for 23400 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 920.50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 920.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 850
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1098.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1145.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 350
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1115.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 1234.95, 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 10 May NIFTY was trading at 22055.20. The strike last trading price was 1295.10, 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