[--[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 1456.55 - 600 -100 13,000
29 Feb 21982.80 1202.35 - 8,750 8,350 13,100
28 Feb 21951.15 1093.05 - 6,800 4,750 4,750
27 Feb 22198.35 1034.55 - 0 0 0
26 Feb 22122.05 1034.55 - 0 0 0
23 Feb 22212.70 1034.55 - 0 0 0
22 Feb 22217.45 1034.55 - 0 0 0
21 Feb 22055.05 1034.55 - 0 0 0
20 Feb 22196.95 1034.55 - 0 0 0
19 Feb 22122.25 1034.55 - 0 0 0
16 Feb 22040.70 1034.55 - 0 0 0
15 Feb 21910.75 1034.55 - 0 0 0
14 Feb 21840.05 1034.55 - 0 0 0
13 Feb 21743.25 1034.55 - 0 0 0
12 Feb 21616.05 1034.55 - 0 0 0
9 Feb 21778.70 1034.55 - 0 0 0


For NIFTY 50 - strike price 20900 expiring on 07MAR2024

Delta for 20900 CE is n/a

Historical price for 20900 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1456.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 13000


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 1202.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8350 which increased total open position to 13100


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 1093.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1034.55, 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 Feb NIFTY was trading at 22122.05. The strike last trading price was 1034.55, 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 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 1034.55, 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 2.95 - 86,73,000 4,63,350 12,85,450
29 Feb 21982.80 3.30 - 43,77,350 5,34,250 8,22,100
28 Feb 21951.15 9.00 - 12,34,850 1,26,150 2,87,850
27 Feb 22198.35 4.90 - 7,54,200 -39,650 1,61,700
26 Feb 22122.05 5.90 - 4,00,450 51,600 2,01,350
23 Feb 22212.70 10.00 - 5,31,700 -19,250 1,49,750
22 Feb 22217.45 8.40 - 3,70,850 96,550 1,69,000
21 Feb 22055.05 18.70 - 1,26,400 59,800 72,450
20 Feb 22196.95 17.90 - 13,950 7,800 12,650
19 Feb 22122.25 22.30 - 8,750 -350 4,850
16 Feb 22040.70 30.00 - 13,450 5,200 5,200
15 Feb 21910.75 90.10 - 0 0 0
14 Feb 21840.05 90.10 - 0 0 0
13 Feb 21743.25 90.10 - 0 0 0
12 Feb 21616.05 90.10 - 0 0 0
9 Feb 21778.70 90.10 - 0 0 0


For NIFTY 50 - strike price 20900 expiring on 07MAR2024

Delta for 20900 PE is n/a

Historical price for 20900 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 463350 which increased total open position to 1285450


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 534250 which increased total open position to 822100


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 126150 which increased total open position to 287850


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -39650 which decreased total open position to 161700


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 201350


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 149750


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 96550 which increased total open position to 169000


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 72450


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 12650


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 22.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4850


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 90.10, 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 90.10, 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 90.10, 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 90.10, 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 90.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0