[--[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 22338.75 680.35 - 2,82,400 -14,200 2,12,200
29 Feb 21982.80 451.00 - 7,96,050 1,09,000 2,26,400
28 Feb 21951.15 370.15 - 1,52,150 43,450 1,17,400
27 Feb 22198.35 611.40 - 31,450 0 73,950
26 Feb 22122.05 580.20 - 19,650 1,350 73,950
23 Feb 22212.70 637.00 - 9,200 -700 72,600
22 Feb 22217.45 685.45 - 47,200 2,400 73,300
21 Feb 22055.05 513.05 - 12,350 300 70,900
20 Feb 22196.95 673.20 - 2,200 -500 70,600
19 Feb 22122.25 633.15 - 8,000 400 71,100
16 Feb 22040.70 587.40 - 57,850 11,350 70,700
15 Feb 21910.75 529.20 - 20,650 1,950 59,350
14 Feb 21840.05 470.80 - 66,450 26,150 57,400
13 Feb 21743.25 413.90 - 81,100 5,050 31,250
12 Feb 21616.05 367.00 - 30,250 26,200 26,200
9 Feb 21778.70 443.05 - 19,750 9,300 16,400


For NIFTY 50 - strike price 21700 expiring on 07MAR2024

Delta for 21700 CE is n/a

Historical price for 21700 CE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 680.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 212200


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 451.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 109000 which increased total open position to 226400


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 370.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 117400


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 611.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73950


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 580.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 73950


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 637.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 72600


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 685.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 73300


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 513.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 70900


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 673.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 70600


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 633.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 71100


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 587.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11350 which increased total open position to 70700


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 529.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 59350


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 470.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 26150 which increased total open position to 57400


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 413.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5050 which increased total open position to 31250


On 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 367.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26200 which increased total open position to 26200


On 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 443.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 16400


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 17.50 - 2,30,68,250 12,31,800 28,71,150
29 Feb 21982.80 43.45 - 1,18,77,500 9,11,350 16,39,350
28 Feb 21951.15 104.95 - 55,05,550 2,16,400 7,28,000
27 Feb 22198.35 44.50 - 15,93,100 1,84,850 5,11,600
26 Feb 22122.05 59.65 - 10,86,600 41,400 3,26,750
23 Feb 22212.70 53.45 - 8,10,250 57,400 2,85,350
22 Feb 22217.45 59.55 - 5,83,750 1,08,600 2,27,950
21 Feb 22055.05 115.05 - 2,23,700 7,900 1,19,350
20 Feb 22196.95 92.00 - 87,000 10,050 1,11,450
19 Feb 22122.25 111.05 - 1,13,900 15,900 1,01,400
16 Feb 22040.70 130.90 - 1,08,550 29,250 85,500
15 Feb 21910.75 151.00 - 51,600 8,550 56,250
14 Feb 21840.05 198.80 - 69,500 16,100 47,700
13 Feb 21743.25 250.40 - 87,450 10,150 31,600
12 Feb 21616.05 316.50 - 21,850 21,450 21,450
9 Feb 21778.70 255.60 - 26,200 9,050 14,450


For NIFTY 50 - strike price 21700 expiring on 07MAR2024

Delta for 21700 PE is n/a

Historical price for 21700 PE is as follows

On 1 Mar NIFTY was trading at 22338.75. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1231800 which increased total open position to 2871150


On 29 Feb NIFTY was trading at 21982.80. The strike last trading price was 43.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 911350 which increased total open position to 1639350


On 28 Feb NIFTY was trading at 21951.15. The strike last trading price was 104.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 216400 which increased total open position to 728000


On 27 Feb NIFTY was trading at 22198.35. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 184850 which increased total open position to 511600


On 26 Feb NIFTY was trading at 22122.05. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 326750


On 23 Feb NIFTY was trading at 22212.70. The strike last trading price was 53.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 285350


On 22 Feb NIFTY was trading at 22217.45. The strike last trading price was 59.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 108600 which increased total open position to 227950


On 21 Feb NIFTY was trading at 22055.05. The strike last trading price was 115.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7900 which increased total open position to 119350


On 20 Feb NIFTY was trading at 22196.95. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 111450


On 19 Feb NIFTY was trading at 22122.25. The strike last trading price was 111.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 101400


On 16 Feb NIFTY was trading at 22040.70. The strike last trading price was 130.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 85500


On 15 Feb NIFTY was trading at 21910.75. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 56250


On 14 Feb NIFTY was trading at 21840.05. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 47700


On 13 Feb NIFTY was trading at 21743.25. The strike last trading price was 250.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 31600


On 12 Feb NIFTY was trading at 21616.05. The strike last trading price was 316.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 21450


On 9 Feb NIFTY was trading at 21778.70. The strike last trading price was 255.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9050 which increased total open position to 14450