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 | 0.70 | -0.05 | - | 2,44,050 | -1,44,825 | 1,49,150 | |||
| 17 May | 22466.10 | 0.75 | - | 16,04,725 | 2,72,500 | 2,93,975 | ||||
| 16 May | 22403.85 | 1.20 | - | 59,025 | 5,950 | 21,475 | ||||
| 15 May | 22200.55 | 1.70 | - | 5,550 | -750 | 15,525 | ||||
| 14 May | 22217.85 | 2.30 | - | 17,100 | 6,425 | 16,275 | ||||
| 13 May | 22104.05 | 2.70 | - | 11,500 | 1,725 | 9,850 | ||||
| 10 May | 22055.20 | 2.60 | - | 20,500 | 225 | 8,125 | ||||
| 9 May | 21957.50 | 4.55 | - | 8,425 | 5,325 | 7,900 | ||||
|
|
||||||||||
| 8 May | 22302.50 | 4.70 | - | 6,650 | -25 | 2,575 | ||||
| 7 May | 22302.50 | 6.05 | - | 3,025 | 750 | 2,600 | ||||
| 6 May | 22442.70 | 6.35 | - | 1,300 | 425 | 1,850 | ||||
| 3 May | 22475.85 | 9.10 | - | 2,300 | 1,425 | 1,425 | ||||
| 2 May | 22648.20 | 11.00 | - | 475 | 250 | 250 | ||||
| 30 Apr | 22604.85 | 20.95 | - | 0 | 0 | 0 | ||||
| 29 Apr | 22643.40 | 20.95 | - | 0 | 0 | 0 | ||||
| 26 Apr | 22419.95 | 20.95 | - | 0 | 0 | 0 | ||||
For NIFTY 50 - strike price 23850 expiring on 23MAY2024
Delta for 23850 CE is -
Historical price for 23850 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 0.70, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -144825 which decreased total open position to 149150
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 272500 which increased total open position to 293975
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 5950 which increased total open position to 21475
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 15525
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6425 which increased total open position to 16275
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 9850
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 8125
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 7900
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 2575
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2600
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 1850
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 2 May NIFTY was trading at 22648.20. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 20.95, 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 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 20.95, 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 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 22502.00 | 1489.45 | 0.00 | - | 0 | 525 | 0 |
| 17 May | 22466.10 | 1489.45 | - | 0 | 525 | 0 | |
| 16 May | 22403.85 | 1489.45 | - | 600 | 525 | 1,050 | |
| 15 May | 22200.55 | 1593.55 | - | 350 | 25 | 525 | |
| 14 May | 22217.85 | 1707.30 | - | 25 | 400 | 500 | |
| 13 May | 22104.05 | 1692.20 | - | 500 | 100 | 100 | |
| 10 May | 22055.20 | 1709.20 | - | 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 23850 expiring on 23MAY2024
Delta for 23850 PE is -
Historical price for 23850 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1489.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1489.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1489.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1050
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1593.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 525
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1707.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 500
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 1692.20, 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 1709.20, 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