[--[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 1256.80 - 100 -50 1,450
29 Feb 21982.80 1030.70 - 200 50 1,500
28 Feb 21951.15 1070.00 - 2,000 1,450 1,450
27 Feb 22198.35 994.00 - 0 0 0
26 Feb 22122.05 994.00 - 0 0 0
23 Feb 22212.70 994.00 - 0 0 0
22 Feb 22217.45 994.00 - 0 0 0
21 Feb 22055.05 994.00 - 0 0 0
20 Feb 22196.95 994.00 - 0 0 0
19 Feb 22122.25 994.00 - 0 0 0
16 Feb 22040.70 994.00 - 0 0 0
15 Feb 21910.75 994.00 - 0 0 0
14 Feb 21840.05 994.00 - 0 0 0
13 Feb 21743.25 994.00 - 0 0 0
12 Feb 21616.05 994.00 - 0 0 0
9 Feb 21778.70 994.00 - 0 0 0


For NIFTY 50 - strike price 20950 expiring on 07MAR2024

Delta for 20950 CE is n/a

Historical price for 20950 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1256.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1450


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 1030.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1500


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 1070.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 1450


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 994.00, 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 Feb NIFTY was trading at 22122.05. The strike last trading price was 994.00, 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 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 994.00, 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 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 994.00, 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 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 994.00, 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 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 994.00, 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 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 994.00, 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 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 994.00, 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 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 994.00, 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 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 994.00, 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 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 994.00, 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 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 994.00, 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 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 994.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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 2.45 - 51,01,500 6,39,050 11,36,950
29 Feb 21982.80 3.25 - 21,83,300 3,72,100 4,97,900
28 Feb 21951.15 10.15 - 6,40,650 83,300 1,25,800
27 Feb 22198.35 5.40 - 1,44,350 3,050 42,500
26 Feb 22122.05 6.70 - 1,03,450 16,750 39,450
23 Feb 22212.70 7.30 - 66,400 6,100 22,700
22 Feb 22217.45 9.10 - 1,33,900 -21,900 16,600
21 Feb 22055.05 20.70 - 55,400 31,600 38,500
20 Feb 22196.95 20.25 - 4,200 3,100 6,900
19 Feb 22122.25 24.40 - 2,300 1,200 3,800
16 Feb 22040.70 27.60 - 3,150 2,600 2,600
15 Feb 21910.75 99.20 - 0 0 0
14 Feb 21840.05 99.20 - 0 0 0
13 Feb 21743.25 99.20 - 0 0 0
12 Feb 21616.05 99.20 - 0 0 0
9 Feb 21778.70 99.20 - 0 0 0


For NIFTY 50 - strike price 20950 expiring on 07MAR2024

Delta for 20950 PE is n/a

Historical price for 20950 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 639050 which increased total open position to 1136950


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 372100 which increased total open position to 497900


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 83300 which increased total open position to 125800


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 42500


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 39450


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 7.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6100 which increased total open position to 22700


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -21900 which decreased total open position to 16600


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 38500


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 6900


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3800


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 27.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 99.20, 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 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 99.20, 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 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 99.20, 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 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 99.20, 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 Feb NIFTY was trading at 21778.70. The strike last trading price was 99.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0