[--[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 1556.00 - 1,400 0 18,050
29 Feb 21982.80 1305.25 - 11,550 11,550 18,050
28 Feb 21951.15 1178.20 - 5,500 2,400 6,500
27 Feb 22198.35 1415.00 - 3,350 3,250 4,100
26 Feb 22122.05 1411.00 - 1,150 850 850
23 Feb 22212.70 1117.65 - 0 0 0
22 Feb 22217.45 1117.65 - 0 0 0
21 Feb 22055.05 1117.65 - 0 0 0
20 Feb 22196.95 1117.65 - 0 0 0
19 Feb 22122.25 1117.65 - 0 0 0
16 Feb 22040.70 1117.65 - 0 0 0
15 Feb 21910.75 1117.65 - 0 0 0
14 Feb 21840.05 1117.65 - 0 0 0
13 Feb 21743.25 1117.65 - 0 0 0
12 Feb 21616.05 1117.65 - 0 0 0
9 Feb 21778.70 1117.65 - 0 0 0


For NIFTY 50 - strike price 20800 expiring on 07MAR2024

Delta for 20800 CE is n/a

Historical price for 20800 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1556.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18050


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 1305.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 18050


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 1178.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6500


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1415.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 4100


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 1411.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1117.65, 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 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 1117.65, 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 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 1117.65, 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 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 1117.65, 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 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 1117.65, 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 1117.65, 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 1117.65, 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 1117.65, 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 1117.65, 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 1117.65, 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 1117.65, 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 2.30 - 1,09,26,300 8,07,000 21,13,300
29 Feb 21982.80 2.80 - 44,17,600 10,50,250 13,06,300
28 Feb 21951.15 6.65 - 9,29,400 1,39,200 2,56,050
27 Feb 22198.35 4.05 - 2,92,450 3,050 1,16,850
26 Feb 22122.05 4.40 - 5,78,850 21,050 1,13,800
23 Feb 22212.70 5.80 - 3,43,100 2,000 92,750
22 Feb 22217.45 6.70 - 2,80,900 42,900 90,750
21 Feb 22055.05 12.10 - 98,800 13,450 47,850
20 Feb 22196.95 14.90 - 24,400 10,300 34,400
19 Feb 22122.25 19.30 - 35,700 4,000 24,100
16 Feb 22040.70 21.55 - 38,050 18,050 20,100
15 Feb 21910.75 25.85 - 3,600 2,050 2,050
14 Feb 21840.05 73.90 - 0 0 0
13 Feb 21743.25 73.90 - 0 0 0
12 Feb 21616.05 73.90 - 0 0 0
9 Feb 21778.70 73.90 - 0 0 0


For NIFTY 50 - strike price 20800 expiring on 07MAR2024

Delta for 20800 PE is n/a

Historical price for 20800 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 807000 which increased total open position to 2113300


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050250 which increased total open position to 1306300


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 139200 which increased total open position to 256050


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 116850


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 21050 which increased total open position to 113800


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 92750


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 90750


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13450 which increased total open position to 47850


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10300 which increased total open position to 34400


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 24100


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 20100


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2050 which increased total open position to 2050


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 73.90, 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 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 73.90, 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 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 73.90, 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 Feb NIFTY was trading at 21778.70. The strike last trading price was 73.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0