[--[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 1165.00 - 3,850 150 58,950
29 Feb 21982.80 910.50 - 14,900 9,500 58,800
28 Feb 21951.15 793.30 - 54,900 47,400 49,300
27 Feb 22198.35 1066.55 - 1,100 500 1,900
26 Feb 22122.05 1023.00 - 1,250 1,250 1,400
23 Feb 22212.70 1162.20 - 250 100 150
22 Feb 22217.45 1140.00 - 50 50 50
21 Feb 22055.05 1020.00 - 0 0 0
20 Feb 22196.95 1020.00 - 0 0 0
19 Feb 22122.25 1020.00 - 0 0 0
16 Feb 22040.70 1020.00 - 50 0 0
15 Feb 21910.75 802.70 - 0 0 0
14 Feb 21840.05 802.70 - 0 0 0
13 Feb 21743.25 802.70 - 0 0 0
12 Feb 21616.05 802.70 - 0 0 0
9 Feb 21778.70 802.70 - 0 0 0


For NIFTY 50 - strike price 21200 expiring on 07MAR2024

Delta for 21200 CE is n/a

Historical price for 21200 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 1165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 58950


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 910.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 58800


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 793.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 49300


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 1066.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1900


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 1023.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1400


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1162.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 1140.00, 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 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 1020.00, 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 1020.00, 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 1020.00, 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 1020.00, 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 802.70, 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 802.70, 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 802.70, 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 802.70, 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 802.70, 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 4.00 - 2,16,48,500 13,33,600 29,01,150
29 Feb 21982.80 7.20 - 62,31,850 6,65,500 15,67,550
28 Feb 21951.15 22.65 - 33,06,750 4,20,150 9,02,050
27 Feb 22198.35 10.05 - 7,50,450 1,37,250 4,81,900
26 Feb 22122.05 13.30 - 6,07,000 72,600 3,44,650
23 Feb 22212.70 13.70 - 6,55,550 94,550 2,72,050
22 Feb 22217.45 17.35 - 7,21,900 1,450 1,77,500
21 Feb 22055.05 38.50 - 3,11,450 44,250 1,76,050
20 Feb 22196.95 34.75 - 2,43,850 55,350 1,31,800
19 Feb 22122.25 42.10 - 1,80,550 44,300 76,450
16 Feb 22040.70 52.80 - 39,950 23,700 32,150
15 Feb 21910.75 56.10 - 16,300 4,950 8,450
14 Feb 21840.05 78.00 - 7,650 3,200 3,500
13 Feb 21743.25 111.30 - 500 300 300
12 Feb 21616.05 156.15 - 0 0 0
9 Feb 21778.70 156.15 - 0 0 0


For NIFTY 50 - strike price 21200 expiring on 07MAR2024

Delta for 21200 PE is n/a

Historical price for 21200 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1333600 which increased total open position to 2901150


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 665500 which increased total open position to 1567550


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 420150 which increased total open position to 902050


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 481900


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 344650


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 94550 which increased total open position to 272050


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 177500


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44250 which increased total open position to 176050


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 131800


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 42.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 44300 which increased total open position to 76450


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 52.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 32150


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 56.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 8450


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3500


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 111.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300


On 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 156.15, 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 156.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0