[--[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 22338.75 911.90 - 5,550 400 8,650
29 Feb 21982.80 678.15 - 5,500 3,550 8,250
28 Feb 21951.15 580.40 - 5,450 4,700 4,700
27 Feb 22198.35 819.60 - 0 200 0
26 Feb 22122.05 819.60 - 350 200 200
23 Feb 22212.70 630.30 - 0 0 0
22 Feb 22217.45 630.30 - 0 0 0
21 Feb 22055.05 630.30 - 0 0 0
20 Feb 22196.95 630.30 - 0 0 0
19 Feb 22122.25 630.30 - 0 0 0
16 Feb 22040.70 630.30 - 0 0 0
15 Feb 21910.75 630.30 - 0 0 0
14 Feb 21840.05 630.30 - 0 0 0
13 Feb 21743.25 630.30 - 0 0 0
12 Feb 21616.05 630.30 - 0 0 0
9 Feb 21778.70 630.30 - 0 0 0


For NIFTY 50 - strike price 21450 expiring on 07MAR2024

Delta for 21450 CE is n/a

Historical price for 21450 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 911.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8650


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 678.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3550 which increased total open position to 8250


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 580.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 4700


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 819.60, 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 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 819.60, 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 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 630.30, 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 8.50 - 67,43,950 2,94,200 6,05,250
29 Feb 21982.80 16.75 - 23,80,750 16,950 3,11,050
28 Feb 21951.15 50.40 - 11,48,150 43,300 2,94,100
27 Feb 22198.35 20.75 - 5,79,700 1,73,500 2,50,800
26 Feb 22122.05 29.45 - 1,61,300 3,750 77,300
23 Feb 22212.70 27.10 - 2,30,650 53,450 73,550
22 Feb 22217.45 31.20 - 1,65,900 3,600 20,100
21 Feb 22055.05 69.70 - 30,100 11,450 16,500
20 Feb 22196.95 57.65 - 7,200 950 5,050
19 Feb 22122.25 68.95 - 10,950 2,650 4,100
16 Feb 22040.70 82.95 - 2,400 700 1,450
15 Feb 21910.75 100.55 - 550 100 750
14 Feb 21840.05 127.15 - 850 100 650
13 Feb 21743.25 162.40 - 350 300 550
12 Feb 21616.05 217.00 - 100 250 250
9 Feb 21778.70 207.45 - 250 100 100


For NIFTY 50 - strike price 21450 expiring on 07MAR2024

Delta for 21450 PE is n/a

Historical price for 21450 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 294200 which increased total open position to 605250


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 311050


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 50.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 43300 which increased total open position to 294100


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 173500 which increased total open position to 250800


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 77300


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 27.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 53450 which increased total open position to 73550


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 31.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 20100


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 69.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11450 which increased total open position to 16500


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 57.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 5050


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2650 which increased total open position to 4100


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 82.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1450


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 750


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 127.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 650


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 162.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 550


On 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250


On 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 207.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100