[--[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 22338.75 995.85 - 1,150 -100 3,100
29 Feb 21982.80 770.70 - 450 300 3,200
28 Feb 21951.15 654.45 - 2,750 2,500 2,900
27 Feb 22198.35 918.00 - 250 200 400
26 Feb 22122.05 889.95 - 150 50 200
23 Feb 22212.70 1005.00 - 200 50 150
22 Feb 22217.45 746.05 - 150 100 100
21 Feb 22055.05 822.45 - 0 100 0
20 Feb 22196.95 822.45 - 0 100 0
19 Feb 22122.25 822.45 - 0 100 0
16 Feb 22040.70 822.45 - 100 100 100
15 Feb 21910.75 569.85 - 0 200 0
14 Feb 21840.05 569.85 - 200 200 200
13 Feb 21743.25 556.75 - 100 0 0
12 Feb 21616.05 696.25 - 0 0 0
9 Feb 21778.70 696.25 - 0 0 0


For NIFTY 50 - strike price 21350 expiring on 07MAR2024

Delta for 21350 CE is n/a

Historical price for 21350 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 995.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 3100


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 770.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3200


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 654.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2900


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 918.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 889.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 200


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 1005.00, 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 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 746.05, 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 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 822.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 822.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 822.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 822.45, 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 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 569.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 569.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 556.75, 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 696.25, 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 696.25, 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 6.25 - 63,27,900 5,76,450 8,67,100
29 Feb 21982.80 12.05 - 17,49,900 1,69,600 2,90,650
28 Feb 21951.15 37.55 - 8,40,450 43,950 1,21,050
27 Feb 22198.35 23.00 - 2,65,250 26,500 77,100
26 Feb 22122.05 21.10 - 1,52,650 20,000 50,600
23 Feb 22212.70 20.85 - 1,32,000 13,100 30,600
22 Feb 22217.45 25.00 - 1,85,700 -9,450 17,500
21 Feb 22055.05 56.30 - 92,650 9,950 26,950
20 Feb 22196.95 46.75 - 21,100 12,700 17,000
19 Feb 22122.25 57.45 - 13,100 450 4,300
16 Feb 22040.70 67.80 - 1,750 200 3,850
15 Feb 21910.75 81.00 - 4,350 3,300 3,650
14 Feb 21840.05 104.10 - 600 350 350
13 Feb 21743.25 198.65 - 0 0 0
12 Feb 21616.05 198.65 - 0 0 0
9 Feb 21778.70 198.65 - 0 0 0


For NIFTY 50 - strike price 21350 expiring on 07MAR2024

Delta for 21350 PE is n/a

Historical price for 21350 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 576450 which increased total open position to 867100


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 169600 which increased total open position to 290650


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43950 which increased total open position to 121050


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 77100


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50600


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13100 which increased total open position to 30600


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 17500


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 56.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9950 which increased total open position to 26950


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 46.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12700 which increased total open position to 17000


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 57.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 4300


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 67.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3850


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3650


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 104.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 198.65, 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 198.65, 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 198.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0