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 | 0.60 | -0.10 | - | 57,475 | -5,175 | 2,02,050 | |||
| 17 May | 22466.10 | 0.70 | - | 13,25,775 | 1,50,500 | 2,07,225 | ||||
| 16 May | 22403.85 | 1.20 | - | 1,57,875 | 29,650 | 56,725 | ||||
| 15 May | 22200.55 | 1.35 | - | 17,375 | -2,000 | 27,075 | ||||
|
|
||||||||||
| 14 May | 22217.85 | 2.35 | - | 29,375 | 12,275 | 29,075 | ||||
| 13 May | 22104.05 | 2.45 | - | 27,550 | 1,325 | 16,800 | ||||
| 10 May | 22055.20 | 2.20 | - | 27,725 | 1,275 | 15,475 | ||||
| 9 May | 21957.50 | 3.95 | - | 14,450 | 2,150 | 14,200 | ||||
| 8 May | 22302.50 | 3.25 | - | 14,550 | 525 | 12,050 | ||||
| 7 May | 22302.50 | 6.15 | - | 6,375 | 400 | 11,525 | ||||
| 6 May | 22442.70 | 5.25 | - | 13,050 | -275 | 11,125 | ||||
| 3 May | 22475.85 | 6.75 | - | 15,200 | 11,400 | 11,400 | ||||
| 2 May | 22648.20 | 6.75 | - | 300 | -50 | 5,375 | ||||
| 30 Apr | 22604.85 | 8.50 | - | 1,550 | 175 | 5,425 | ||||
| 29 Apr | 22643.40 | 8.50 | - | 2,250 | 1,000 | 5,250 | ||||
| 26 Apr | 22419.95 | 9.30 | - | 7,300 | 2,050 | 4,250 | ||||
For NIFTY 50 - strike price 24100 expiring on 23MAY2024
Delta for 24100 CE is -
Historical price for 24100 CE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 0.60, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5175 which decreased total open position to 202050
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 150500 which increased total open position to 207225
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 29650 which increased total open position to 56725
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 27075
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12275 which increased total open position to 29075
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1325 which increased total open position to 16800
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 15475
On 9 May NIFTY was trading at 21957.50. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2150 which increased total open position to 14200
On 8 May NIFTY was trading at 22302.50. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 12050
On 7 May NIFTY was trading at 22302.50. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11525
On 6 May NIFTY was trading at 22442.70. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 11125
On 3 May NIFTY was trading at 22475.85. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11400
On 2 May NIFTY was trading at 22648.20. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 5375
On 30 Apr NIFTY was trading at 22604.85. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 5425
On 29 Apr NIFTY was trading at 22643.40. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5250
On 26 Apr NIFTY was trading at 22419.95. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 4250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 22502.00 | 1702.15 | 0.00 | - | 0 | 375 | 0 |
| 17 May | 22466.10 | 1702.15 | - | 0 | 375 | 0 | |
| 16 May | 22403.85 | 1702.15 | - | 575 | 375 | 1,525 | |
| 15 May | 22200.55 | 1845.75 | - | 325 | 0 | 1,150 | |
| 14 May | 22217.85 | 1880.00 | - | 25 | 150 | 1,150 | |
| 13 May | 22104.05 | 1944.90 | - | 500 | 800 | 1,000 | |
| 10 May | 22055.20 | 1962.70 | - | 650 | 200 | 200 | |
| 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 24100 expiring on 23MAY2024
Delta for 24100 PE is -
Historical price for 24100 PE is as follows
On 18 May NIFTY was trading at 22502.00. The strike last trading price was 1702.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 17 May NIFTY was trading at 22466.10. The strike last trading price was 1702.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 16 May NIFTY was trading at 22403.85. The strike last trading price was 1702.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1525
On 15 May NIFTY was trading at 22200.55. The strike last trading price was 1845.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1150
On 14 May NIFTY was trading at 22217.85. The strike last trading price was 1880.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1150
On 13 May NIFTY was trading at 22104.05. The strike last trading price was 1944.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1000
On 10 May NIFTY was trading at 22055.20. The strike last trading price was 1962.70, 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 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