`
[--[65.84.65.76]--]
NIFTY
Nifty

22397.2 -73.30 (-0.33%)

Back to Option Chain


Historical option data for NIFTY

13 Mar 2025 04:11 PM IST
NIFTY 20MAR2025 22800 CE
Delta: 0.11
Vega: 6.01
Theta: -4.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 22397.20 17.1 -27.9 9.91 3,14,571 28,144 48,260
12 Mar 22470.50 43.75 -29.95 10.67 1,59,235 8,703 20,116
11 Mar 22497.90 79 10.15 11.79 1,07,011 1,922 11,413
10 Mar 22460.30 68 -50.35 11.95 52,615 6,011 9,491
7 Mar 22552.50 114.85 -5 11.26 29,950 769 3,480
6 Mar 22544.70 120.9 45.55 11.26 10,705 1,074 2,711
5 Mar 22337.30 79 41.6 11.63 4,748 687 1,637
4 Mar 22082.65 36.9 -15.35 11.84 1,814 254 950
3 Mar 22119.30 53 -14.9 11.98 1,715 309 696
28 Feb 22124.70 67 -123.45 12.04 1,470 240 387
27 Feb 22545.05 190.95 -44.1 12.17 187 12 147
25 Feb 22547.55 220 -50.7 12.40 114 28 135
24 Feb 22553.35 267.05 -142.95 13.64 159 35 107
21 Feb 22795.90 405.85 -94.25 13.65 84 27 72
20 Feb 22913.15 494.65 -36.9 13.34 19 18 45
19 Feb 22932.90 532.05 -12.95 14.22 64 6 27
18 Feb 22945.30 545 -40 14.21 31 20 21
17 Feb 22959.50 585 76 14.37 1 0 1
14 Feb 22929.25 509 -165.9 10.93 2 1 1


For Nifty - strike price 22800 expiring on 20MAR2025

Delta for 22800 CE is 0.11

Historical price for 22800 CE is as follows

On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 17.1, which was -27.9 lower than the previous day. The implied volatity was 9.91, the open interest changed by 28144 which increased total open position to 48260


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 43.75, which was -29.95 lower than the previous day. The implied volatity was 10.67, the open interest changed by 8703 which increased total open position to 20116


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 79, which was 10.15 higher than the previous day. The implied volatity was 11.79, the open interest changed by 1922 which increased total open position to 11413


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 68, which was -50.35 lower than the previous day. The implied volatity was 11.95, the open interest changed by 6011 which increased total open position to 9491


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 114.85, which was -5 lower than the previous day. The implied volatity was 11.26, the open interest changed by 769 which increased total open position to 3480


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 120.9, which was 45.55 higher than the previous day. The implied volatity was 11.26, the open interest changed by 1074 which increased total open position to 2711


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 79, which was 41.6 higher than the previous day. The implied volatity was 11.63, the open interest changed by 687 which increased total open position to 1637


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 36.9, which was -15.35 lower than the previous day. The implied volatity was 11.84, the open interest changed by 254 which increased total open position to 950


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 53, which was -14.9 lower than the previous day. The implied volatity was 11.98, the open interest changed by 309 which increased total open position to 696


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 67, which was -123.45 lower than the previous day. The implied volatity was 12.04, the open interest changed by 240 which increased total open position to 387


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 190.95, which was -44.1 lower than the previous day. The implied volatity was 12.17, the open interest changed by 12 which increased total open position to 147


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 220, which was -50.7 lower than the previous day. The implied volatity was 12.40, the open interest changed by 28 which increased total open position to 135


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 267.05, which was -142.95 lower than the previous day. The implied volatity was 13.64, the open interest changed by 35 which increased total open position to 107


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 405.85, which was -94.25 lower than the previous day. The implied volatity was 13.65, the open interest changed by 27 which increased total open position to 72


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 494.65, which was -36.9 lower than the previous day. The implied volatity was 13.34, the open interest changed by 18 which increased total open position to 45


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 532.05, which was -12.95 lower than the previous day. The implied volatity was 14.22, the open interest changed by 6 which increased total open position to 27


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 545, which was -40 lower than the previous day. The implied volatity was 14.21, the open interest changed by 20 which increased total open position to 21


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 585, which was 76 higher than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 1


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 509, which was -165.9 lower than the previous day. The implied volatity was 10.93, the open interest changed by 1 which increased total open position to 1


NIFTY 20MAR2025 22800 PE
Delta: -0.82
Vega: 8.15
Theta: -2.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 22397.20 413.05 66.25 12.97 14,497 3,243 5,065
12 Mar 22470.50 348.25 7.4 12.85 5,046 797 1,822
11 Mar 22497.90 324 -58.2 13.60 2,818 297 1,025
10 Mar 22460.30 378.3 71.25 13.13 5,701 296 728
7 Mar 22552.50 311.25 -28.35 12.19 3,206 223 432
6 Mar 22544.70 342 -121.7 13.56 786 154 209
5 Mar 22337.30 468 -208.35 13.63 30 3 55
4 Mar 22082.65 679 57.65 13.90 6 1 52
3 Mar 22119.30 619.35 18.1 13.19 6 1 51
28 Feb 22124.70 601.25 265.25 10.97 95 -25 50
27 Feb 22545.05 337 -1.45 11.52 55 28 75
25 Feb 22547.55 336.85 -10.1 11.78 55 8 47
24 Feb 22553.35 347 66.25 12.69 71 -6 39
21 Feb 22795.90 285 36.85 14.08 58 19 45
20 Feb 22913.15 248.15 -9.35 14.78 37 9 26
19 Feb 22932.90 260.1 3.35 15.27 29 11 17
18 Feb 22945.30 256.75 -35.3 15.07 9 5 6
17 Feb 22959.50 292.05 5.2 16.95 2 1 1
14 Feb 22929.25 286.85 0 1.12 0 0 0


For Nifty - strike price 22800 expiring on 20MAR2025

Delta for 22800 PE is -0.82

Historical price for 22800 PE is as follows

On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 413.05, which was 66.25 higher than the previous day. The implied volatity was 12.97, the open interest changed by 3243 which increased total open position to 5065


On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 348.25, which was 7.4 higher than the previous day. The implied volatity was 12.85, the open interest changed by 797 which increased total open position to 1822


On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 324, which was -58.2 lower than the previous day. The implied volatity was 13.60, the open interest changed by 297 which increased total open position to 1025


On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 378.3, which was 71.25 higher than the previous day. The implied volatity was 13.13, the open interest changed by 296 which increased total open position to 728


On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 311.25, which was -28.35 lower than the previous day. The implied volatity was 12.19, the open interest changed by 223 which increased total open position to 432


On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 342, which was -121.7 lower than the previous day. The implied volatity was 13.56, the open interest changed by 154 which increased total open position to 209


On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 468, which was -208.35 lower than the previous day. The implied volatity was 13.63, the open interest changed by 3 which increased total open position to 55


On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 679, which was 57.65 higher than the previous day. The implied volatity was 13.90, the open interest changed by 1 which increased total open position to 52


On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 619.35, which was 18.1 higher than the previous day. The implied volatity was 13.19, the open interest changed by 1 which increased total open position to 51


On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 601.25, which was 265.25 higher than the previous day. The implied volatity was 10.97, the open interest changed by -25 which decreased total open position to 50


On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 337, which was -1.45 lower than the previous day. The implied volatity was 11.52, the open interest changed by 28 which increased total open position to 75


On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 336.85, which was -10.1 lower than the previous day. The implied volatity was 11.78, the open interest changed by 8 which increased total open position to 47


On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 347, which was 66.25 higher than the previous day. The implied volatity was 12.69, the open interest changed by -6 which decreased total open position to 39


On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 285, which was 36.85 higher than the previous day. The implied volatity was 14.08, the open interest changed by 19 which increased total open position to 45


On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 248.15, which was -9.35 lower than the previous day. The implied volatity was 14.78, the open interest changed by 9 which increased total open position to 26


On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 260.1, which was 3.35 higher than the previous day. The implied volatity was 15.27, the open interest changed by 11 which increased total open position to 17


On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 256.75, which was -35.3 lower than the previous day. The implied volatity was 15.07, the open interest changed by 5 which increased total open position to 6


On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 292.05, which was 5.2 higher than the previous day. The implied volatity was 16.95, the open interest changed by 1 which increased total open position to 1


On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 286.85, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0