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 | 1.00 | -0.10 | - | 5,20,625 | 42,625 | 5,53,675 | |||
| 17 May | 22466.10 | 1.10 | - | 39,25,400 | 2,39,850 | 5,11,050 | ||||
| 16 May | 22403.85 | 1.20 | - | 11,97,400 | 2,12,100 | 2,71,200 | ||||
| 15 May | 22200.55 | 1.50 | - | 2,04,350 | 2,800 | 59,100 | ||||
| 14 May | 22217.85 | 2.50 | - | 80,425 | 6,550 | 56,300 | ||||
| 13 May | 22104.05 | 3.00 | - | 2,77,550 | -7,575 | 49,750 | ||||
| 10 May | 22055.20 | 3.30 | - | 2,31,025 | 7,200 | 57,325 | ||||
| 9 May | 21957.50 | 5.90 | - | 98,950 | 34,425 | 50,125 | ||||
| 8 May | 22302.50 | 6.60 | - | 28,550 | 3,375 | 15,700 | ||||
| 7 May | 22302.50 | 9.35 | - | 28,975 | 2,025 | 12,325 | ||||
| 6 May | 22442.70 | 10.65 | - | 41,275 | 400 | 10,300 | ||||
|
|
||||||||||
| 3 May | 22475.85 | 12.35 | - | 28,300 | 9,900 | 9,900 | ||||
| 2 May | 22648.20 | 18.10 | - | 6,550 | 2,725 | 7,600 | ||||
| 30 Apr | 22604.85 | 18.15 | - | 19,875 | 4,325 | 4,875 | ||||
| 29 Apr | 22643.40 | 23.85 | - | 9,200 | 550 | 550 | ||||
| 26 Apr | 22419.95 | 21.00 | - | 0 | 500 | 0 | ||||
For NIFTY 50 - strike price 23600 expiring on 23MAY2024
Delta for 23600 CE is -
Historical price for 23600 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1.00, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 42625 which increased total open position to 553675
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 239850 which increased total open position to 511050
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 212100 which increased total open position to 271200
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 59100
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6550 which increased total open position to 56300
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -7575 which decreased total open position to 49750
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 57325
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 50125
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 15700
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 12325
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10300
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 2 May NIFTY was trading at 22648.20. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2725 which increased total open position to 7600
On 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4325 which increased total open position to 4875
On 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 22502.00 | 1138.95 | -15.95 | - | 50 | -25 | 1,400 |
| 17 May | 22466.10 | 1154.90 | - | 200 | 375 | 1,425 | |
| 16 May | 22403.85 | 1259.55 | - | 350 | 350 | 1,050 | |
| 15 May | 22200.55 | 1347.20 | - | 350 | 150 | 700 | |
| 14 May | 22217.85 | 1313.95 | - | 150 | 200 | 550 | |
| 13 May | 22104.05 | 1456.00 | - | 550 | 350 | 350 | |
| 10 May | 22055.20 | 1475.90 | - | 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 23600 expiring on 23MAY2024
Delta for 23600 PE is -
Historical price for 23600 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1138.95, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1400
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1154.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1425
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1259.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1347.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 700
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1313.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 550
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 1456.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 1475.90, 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