[--[65.84.65.76]--]
NIFTY
NIFTY 50

22338.75 355.95 (1.62%)

Back to Option Chain


Historical option data for NIFTY

01 Mar 2024 04:28 PM IST
Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
1 Mar 22338.75 1730.60 - 200 50 2,100
29 Feb 21982.80 1412.15 - 1,850 1,700 2,050
28 Feb 21951.15 1496.15 - 50 350 350
27 Feb 22198.35 1660.00 - 0 150 0
26 Feb 22122.05 1660.00 - 250 150 300
23 Feb 22212.70 1705.00 - 100 150 150
22 Feb 22217.45 1610.00 - 0 50 0
21 Feb 22055.05 1610.00 - 0 50 0
20 Feb 22196.95 1610.00 - 100 50 50
19 Feb 22122.25 1290.75 - 0 0 0
16 Feb 22040.70 1290.75 - 0 0 0
15 Feb 21910.75 1290.75 - 0 0 0
14 Feb 21840.05 1290.75 - 0 0 0
13 Feb 21743.25 1290.75 - 0 0 0
12 Feb 21616.05 1290.75 - 0 0 0
9 Feb 21778.70 1290.75 - 0 0 0


For NIFTY 50 - strike price 20600 expiring on 07MAR2024

Delta for 20600 CE is n/a

Historical price for 20600 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1730.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 2100


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 1412.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2050


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 1496.15, 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 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1660.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 1660.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1705.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 1610.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 1610.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 1610.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 1290.75, 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 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 1290.75, 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 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 1290.75, 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 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 1290.75, 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 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 1290.75, 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 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 1290.75, 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 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 1290.75, 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: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
1 Mar 22338.75 1.70 - 28,37,550 62,600 3,73,150
29 Feb 21982.80 2.10 - 13,03,950 1,44,900 3,10,550
28 Feb 21951.15 4.40 - 5,13,950 49,950 1,65,650
27 Feb 22198.35 3.55 - 1,97,150 33,300 1,15,700
26 Feb 22122.05 3.95 - 2,27,900 66,950 82,400
23 Feb 22212.70 3.95 - 55,250 9,250 15,450
22 Feb 22217.45 4.65 - 2,050 6,200 6,200
21 Feb 22055.05 5.30 - 0 4,850 0
20 Feb 22196.95 5.30 - 150 4,850 4,850
19 Feb 22122.25 27.15 - 0 4,800 0
16 Feb 22040.70 27.15 - 0 4,800 0
15 Feb 21910.75 27.15 - 0 4,800 0
14 Feb 21840.05 27.15 - 4,850 4,800 4,800
13 Feb 21743.25 31.50 - 0 0 0
12 Feb 21616.05 31.50 - 50 0 0
9 Feb 21778.70 48.45 - 0 0 0


For NIFTY 50 - strike price 20600 expiring on 07MAR2024

Delta for 20600 PE is n/a

Historical price for 20600 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 62600 which increased total open position to 373150


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 144900 which increased total open position to 310550


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 165650


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 115700


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 66950 which increased total open position to 82400


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 15450


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6200


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 0


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4850 which increased total open position to 4850


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 31.50, 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 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 31.50, 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 Feb NIFTY was trading at 21778.70. The strike last trading price was 48.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0