[--[65.84.65.76]--]
NIFTY
Nifty

25308.05 -115.55 (-0.45%)

Back to Option Chain


Historical option data for NIFTY

19 Sep 2025 11:02 AM IST
NIFTY 23SEP2025 23200 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 25309.70 1950 0 0.00 0 4 0
18 Sept 25423.60 1950 0 0.00 0 4 0
17 Sept 25330.25 1950 0 0.00 0 4 0
16 Sept 25239.10 1950 0 0.00 0 4 0
15 Sept 25069.20 1950 311.8 34.23 5 4 4
12 Sept 25114.00 1638.2 0 0.00 0 1 0
11 Sept 25005.50 1638.2 0 0.00 0 1 0
10 Sept 24973.10 1638.2 0 0.00 0 1 0
9 Sept 24868.60 1638.2 0 0.00 0 1 0
8 Sept 24773.15 1638.2 0 0.00 0 1 0
5 Sept 24741.00 1638.2 36.9 - 1 1 1
4 Sept 24734.30 1601.3 -428.75 - 1 0 0
3 Sept 24715.05 2030.05 0 - 0 0 0
2 Sept 24579.60 2030.05 0 - 0 0 0
1 Sept 24625.05 0 0 - 0 0 0
29 Aug 24426.85 0 0 - 0 0 0
28 Aug 24500.90 0 0 - 0 0 0
26 Aug 24712.05 0 0 - 0 0 0
25 Aug 24967.75 0 0 - 0 0 0


For Nifty - strike price 23200 expiring on 23SEP2025

Delta for 23200 CE is 0.00

Historical price for 23200 CE is as follows

On 19 Sept NIFTY was trading at 25309.70. The strike last trading price was 1950, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 18 Sept NIFTY was trading at 25423.60. The strike last trading price was 1950, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 17 Sept NIFTY was trading at 25330.25. The strike last trading price was 1950, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 16 Sept NIFTY was trading at 25239.10. The strike last trading price was 1950, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 15 Sept NIFTY was trading at 25069.20. The strike last trading price was 1950, which was 311.8 higher than the previous day. The implied volatity was 34.23, the open interest changed by 4 which increased total open position to 4


On 12 Sept NIFTY was trading at 25114.00. The strike last trading price was 1638.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Sept NIFTY was trading at 25005.50. The strike last trading price was 1638.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 10 Sept NIFTY was trading at 24973.10. The strike last trading price was 1638.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 9 Sept NIFTY was trading at 24868.60. The strike last trading price was 1638.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 8 Sept NIFTY was trading at 24773.15. The strike last trading price was 1638.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 5 Sept NIFTY was trading at 24741.00. The strike last trading price was 1638.2, which was 36.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 4 Sept NIFTY was trading at 24734.30. The strike last trading price was 1601.3, which was -428.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Sept NIFTY was trading at 24715.05. The strike last trading price was 2030.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Sept NIFTY was trading at 24579.60. The strike last trading price was 2030.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Sept NIFTY was trading at 24625.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Aug NIFTY was trading at 24426.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Aug NIFTY was trading at 24500.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Aug NIFTY was trading at 24712.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Aug NIFTY was trading at 24967.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


NIFTY 23SEP2025 23200 PE
Delta: -0.00
Vega: 0.30
Theta: -1.07
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 25309.70 0.95 -0.45 30.89 22,096 719 5,802
18 Sept 25423.60 1.25 -0.7 30.45 46,608 1,434 5,083
17 Sept 25330.25 1.85 -0.25 28.13 35,707 1,210 3,649
16 Sept 25239.10 2 -1.05 25.57 6,494 722 2,439
15 Sept 25069.20 3.55 0.15 23.86 4,537 806 1,717
12 Sept 25114.00 4.5 1.1 21.55 1,563 -74 911
11 Sept 25005.50 4.65 0.4 19.93 2,830 694 985
10 Sept 24973.10 4.3 -0.8 18.71 1,576 81 291
9 Sept 24868.60 5.2 -0.9 17.74 46 4 210
8 Sept 24773.15 5.25 -1.8 16.58 175 39 206
5 Sept 24741.00 6.15 -1.75 15.29 109 99 167
4 Sept 24734.30 7.9 -1.3 15.50 16 10 68
3 Sept 24715.05 9.2 -4.7 15.37 37 7 58
2 Sept 24579.60 13.9 0.9 15.08 18 15 51
1 Sept 24625.05 13 -8.1 14.98 17 8 36
29 Aug 24426.85 21.75 -2.25 14.24 38 17 28
28 Aug 24500.90 24 4.5 15.12 11 11 11
26 Aug 24712.05 19.5 0.75 15.24 4 0 0
25 Aug 24967.75 18.75 0 6.53 0 0 0


For Nifty - strike price 23200 expiring on 23SEP2025

Delta for 23200 PE is -0.00

Historical price for 23200 PE is as follows

On 19 Sept NIFTY was trading at 25309.70. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by 719 which increased total open position to 5802


On 18 Sept NIFTY was trading at 25423.60. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1434 which increased total open position to 5083


On 17 Sept NIFTY was trading at 25330.25. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1210 which increased total open position to 3649


On 16 Sept NIFTY was trading at 25239.10. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 25.57, the open interest changed by 722 which increased total open position to 2439


On 15 Sept NIFTY was trading at 25069.20. The strike last trading price was 3.55, which was 0.15 higher than the previous day. The implied volatity was 23.86, the open interest changed by 806 which increased total open position to 1717


On 12 Sept NIFTY was trading at 25114.00. The strike last trading price was 4.5, which was 1.1 higher than the previous day. The implied volatity was 21.55, the open interest changed by -74 which decreased total open position to 911


On 11 Sept NIFTY was trading at 25005.50. The strike last trading price was 4.65, which was 0.4 higher than the previous day. The implied volatity was 19.93, the open interest changed by 694 which increased total open position to 985


On 10 Sept NIFTY was trading at 24973.10. The strike last trading price was 4.3, which was -0.8 lower than the previous day. The implied volatity was 18.71, the open interest changed by 81 which increased total open position to 291


On 9 Sept NIFTY was trading at 24868.60. The strike last trading price was 5.2, which was -0.9 lower than the previous day. The implied volatity was 17.74, the open interest changed by 4 which increased total open position to 210


On 8 Sept NIFTY was trading at 24773.15. The strike last trading price was 5.25, which was -1.8 lower than the previous day. The implied volatity was 16.58, the open interest changed by 39 which increased total open position to 206


On 5 Sept NIFTY was trading at 24741.00. The strike last trading price was 6.15, which was -1.75 lower than the previous day. The implied volatity was 15.29, the open interest changed by 99 which increased total open position to 167


On 4 Sept NIFTY was trading at 24734.30. The strike last trading price was 7.9, which was -1.3 lower than the previous day. The implied volatity was 15.50, the open interest changed by 10 which increased total open position to 68


On 3 Sept NIFTY was trading at 24715.05. The strike last trading price was 9.2, which was -4.7 lower than the previous day. The implied volatity was 15.37, the open interest changed by 7 which increased total open position to 58


On 2 Sept NIFTY was trading at 24579.60. The strike last trading price was 13.9, which was 0.9 higher than the previous day. The implied volatity was 15.08, the open interest changed by 15 which increased total open position to 51


On 1 Sept NIFTY was trading at 24625.05. The strike last trading price was 13, which was -8.1 lower than the previous day. The implied volatity was 14.98, the open interest changed by 8 which increased total open position to 36


On 29 Aug NIFTY was trading at 24426.85. The strike last trading price was 21.75, which was -2.25 lower than the previous day. The implied volatity was 14.24, the open interest changed by 17 which increased total open position to 28


On 28 Aug NIFTY was trading at 24500.90. The strike last trading price was 24, which was 4.5 higher than the previous day. The implied volatity was 15.12, the open interest changed by 11 which increased total open position to 11


On 26 Aug NIFTY was trading at 24712.05. The strike last trading price was 19.5, which was 0.75 higher than the previous day. The implied volatity was 15.24, the open interest changed by 0 which decreased total open position to 0


On 25 Aug NIFTY was trading at 24967.75. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0