[--[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 22338.75 987.75 - 0 1,900 0
29 Feb 21982.80 987.75 - 150 1,900 2,050
28 Feb 21951.15 1125.85 - 1,800 150 150
27 Feb 22198.35 1268.35 - 0 50 0
26 Feb 22122.05 1268.35 - 0 50 0
23 Feb 22212.70 1268.35 - 0 50 0
22 Feb 22217.45 1268.35 - 300 50 150
21 Feb 22055.05 1091.45 - 50 100 100
20 Feb 22196.95 1130.45 - 0 50 0
19 Feb 22122.25 1130.45 - 50 50 50
16 Feb 22040.70 1067.50 - 50 0 0
15 Feb 21910.75 914.90 - 0 0 0
14 Feb 21840.05 914.90 - 0 0 0
13 Feb 21743.25 914.90 - 0 0 0
12 Feb 21616.05 914.90 - 0 0 0
9 Feb 21778.70 914.90 - 0 0 0


For NIFTY 50 - strike price 21050 expiring on 07MAR2024

Delta for 21050 CE is n/a

Historical price for 21050 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 987.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 987.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 2050


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 1125.85, 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 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1268.35, 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 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 1268.35, 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 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1268.35, 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 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 1268.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 150


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 1091.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 1130.45, 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 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 1130.45, 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 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 1067.50, 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 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 914.90, 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 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 914.90, 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 914.90, 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 914.90, 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 914.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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 3.10 - 59,64,300 5,80,850 8,70,950
29 Feb 21982.80 4.40 - 18,99,100 1,05,850 2,90,100
28 Feb 21951.15 17.50 - 10,77,900 1,41,200 1,84,250
27 Feb 22198.35 6.70 - 1,33,000 21,400 43,050
26 Feb 22122.05 8.60 - 1,13,900 300 21,650
23 Feb 22212.70 9.75 - 46,350 11,650 21,350
22 Feb 22217.45 12.05 - 40,300 -100 9,700
21 Feb 22055.05 26.95 - 14,950 4,650 9,800
20 Feb 22196.95 24.80 - 9,400 3,100 5,150
19 Feb 22122.25 30.85 - 7,750 2,050 2,050
16 Feb 22040.70 119.40 - 0 0 0
15 Feb 21910.75 119.40 - 0 0 0
14 Feb 21840.05 119.40 - 0 0 0
13 Feb 21743.25 119.40 - 0 0 0
12 Feb 21616.05 119.40 - 0 0 0
9 Feb 21778.70 119.40 - 0 0 0


For NIFTY 50 - strike price 21050 expiring on 07MAR2024

Delta for 21050 PE is n/a

Historical price for 21050 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 580850 which increased total open position to 870950


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 105850 which increased total open position to 290100


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 141200 which increased total open position to 184250


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 43050


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 21650


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11650 which increased total open position to 21350


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 9700


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 9800


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 24.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 5150


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 30.85, 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 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 119.40, 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 119.40, 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 119.40, 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 119.40, 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 119.40, 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 119.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0