[--[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 1263.00 - 1,150 0 7,300
29 Feb 21982.80 1006.50 - 3,350 2,400 7,300
28 Feb 21951.15 884.05 - 4,750 3,800 4,900
27 Feb 22198.35 1136.00 - 1,200 1,100 1,100
26 Feb 22122.05 1231.00 - 0 0 0
23 Feb 22212.70 1231.00 - 50 0 0
22 Feb 22217.45 876.45 - 0 0 0
21 Feb 22055.05 876.45 - 0 0 0
20 Feb 22196.95 876.45 - 0 0 0
19 Feb 22122.25 876.45 - 0 0 0
16 Feb 22040.70 876.45 - 0 0 0
15 Feb 21910.75 876.45 - 0 0 0
14 Feb 21840.05 876.45 - 0 0 0
13 Feb 21743.25 876.45 - 0 0 0
12 Feb 21616.05 876.45 - 0 0 0
9 Feb 21778.70 876.45 - 0 0 0


For NIFTY 50 - strike price 21100 expiring on 07MAR2024

Delta for 21100 CE is n/a

Historical price for 21100 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1263.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7300


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 1006.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7300


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 884.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 4900


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1136.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 1231.00, 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 1231.00, 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 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 876.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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 3.15 - 1,50,93,650 9,56,100 18,93,850
29 Feb 21982.80 5.40 - 48,25,350 2,79,400 9,37,750
28 Feb 21951.15 17.80 - 23,19,900 2,24,800 6,58,350
27 Feb 22198.35 7.90 - 9,57,600 94,450 4,33,550
26 Feb 22122.05 10.00 - 10,02,050 1,23,650 3,39,100
23 Feb 22212.70 10.00 - 5,64,800 95,450 2,15,450
22 Feb 22217.45 14.05 - 4,73,950 71,600 1,20,000
21 Feb 22055.05 31.70 - 1,50,250 9,250 48,400
20 Feb 22196.95 27.70 - 57,300 10,150 39,150
19 Feb 22122.25 34.60 - 54,300 22,550 29,000
16 Feb 22040.70 39.00 - 9,300 6,450 6,450
15 Feb 21910.75 130.65 - 0 0 0
14 Feb 21840.05 130.65 - 0 0 0
13 Feb 21743.25 130.65 - 0 0 0
12 Feb 21616.05 130.65 - 0 0 0
9 Feb 21778.70 130.65 - 0 0 0


For NIFTY 50 - strike price 21100 expiring on 07MAR2024

Delta for 21100 PE is n/a

Historical price for 21100 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 956100 which increased total open position to 1893850


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 279400 which increased total open position to 937750


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 224800 which increased total open position to 658350


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 94450 which increased total open position to 433550


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 123650 which increased total open position to 339100


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 95450 which increased total open position to 215450


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 71600 which increased total open position to 120000


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 48400


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 27.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 39150


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 29000


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 39.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 6450


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0