[--[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 1224.45 - 4,600 -1,300 4,900
29 Feb 21982.80 956.20 - 5,150 6,200 6,200
28 Feb 21951.15 833.50 - 2,000 0 0
27 Feb 22198.35 838.80 - 0 0 0
26 Feb 22122.05 838.80 - 0 0 0
23 Feb 22212.70 838.80 - 0 0 0
22 Feb 22217.45 838.80 - 0 0 0
21 Feb 22055.05 838.80 - 0 0 0
20 Feb 22196.95 838.80 - 0 0 0
19 Feb 22122.25 838.80 - 0 0 0
16 Feb 22040.70 838.80 - 0 0 0
15 Feb 21910.75 838.80 - 0 0 0
14 Feb 21840.05 838.80 - 0 0 0
13 Feb 21743.25 838.80 - 0 0 0
12 Feb 21616.05 838.80 - 0 0 0
9 Feb 21778.70 838.80 - 0 0 0


For NIFTY 50 - strike price 21150 expiring on 07MAR2024

Delta for 21150 CE is n/a

Historical price for 21150 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1224.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 4900


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 956.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 6200


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 833.50, 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 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 838.80, 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 3.45 - 65,74,050 3,66,250 8,97,500
29 Feb 21982.80 6.15 - 24,89,600 3,76,050 5,31,250
28 Feb 21951.15 19.90 - 8,27,800 90,250 1,55,200
27 Feb 22198.35 8.80 - 2,01,150 33,850 64,950
26 Feb 22122.05 12.10 - 71,800 -400 31,100
23 Feb 22212.70 12.00 - 81,100 14,450 31,500
22 Feb 22217.45 16.00 - 46,050 -800 17,050
21 Feb 22055.05 35.50 - 16,150 5,200 17,850
20 Feb 22196.95 30.65 - 11,650 100 12,650
19 Feb 22122.25 36.55 - 12,250 9,800 12,550
16 Feb 22040.70 42.80 - 2,850 2,350 2,750
15 Feb 21910.75 52.80 - 850 250 400
14 Feb 21840.05 68.85 - 150 150 150
13 Feb 21743.25 71.60 - 100 0 0
12 Feb 21616.05 142.60 - 0 0 0
9 Feb 21778.70 142.60 - 0 0 0


For NIFTY 50 - strike price 21150 expiring on 07MAR2024

Delta for 21150 PE is n/a

Historical price for 21150 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 366250 which increased total open position to 897500


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 376050 which increased total open position to 531250


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 90250 which increased total open position to 155200


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 33850 which increased total open position to 64950


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 31100


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 31500


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 17050


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 17850


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 12650


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 12550


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 42.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2350 which increased total open position to 2750


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 400


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 68.85, 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 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 71.60, 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 142.60, 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 142.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0