[--[65.84.65.76]--]
NIFTY
Nifty

25305.65 -117.95 (-0.46%)

Back to Option Chain


Historical option data for NIFTY

19 Sep 2025 10:01 AM IST
NIFTY 23SEP2025 23300 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 25304.65 1995 0 0.00 0 10 0
18 Sept 25423.60 1995 0 0.00 0 10 0
17 Sept 25330.25 1995 0 0.00 0 10 0
16 Sept 25239.10 1995 162.5 - 4 10 15
15 Sept 25069.20 1835 247.3 28.51 12 5 5
12 Sept 25114.00 1587.7 0 0.00 0 1 0
11 Sept 25005.50 1587.7 0 0.00 0 1 0
10 Sept 24973.10 1587.7 0 0.00 0 1 0
9 Sept 24868.60 1587.7 0 0.00 0 1 0
8 Sept 24773.15 1587.7 51.5 19.36 1 1 2
5 Sept 24741.00 1536.2 40.25 - 1 1 1
4 Sept 24734.30 1495.95 -439.3 - 1 0 0
3 Sept 24715.05 1935.25 0 - 0 0 0
2 Sept 24579.60 1935.25 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 23300 expiring on 23SEP2025

Delta for 23300 CE is 0.00

Historical price for 23300 CE is as follows

On 19 Sept NIFTY was trading at 25304.65. The strike last trading price was 1995, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 18 Sept NIFTY was trading at 25423.60. The strike last trading price was 1995, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 17 Sept NIFTY was trading at 25330.25. The strike last trading price was 1995, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 16 Sept NIFTY was trading at 25239.10. The strike last trading price was 1995, which was 162.5 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15


On 15 Sept NIFTY was trading at 25069.20. The strike last trading price was 1835, which was 247.3 higher than the previous day. The implied volatity was 28.51, the open interest changed by 5 which increased total open position to 5


On 12 Sept NIFTY was trading at 25114.00. The strike last trading price was 1587.7, 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 1587.7, 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 1587.7, 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 1587.7, 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 1587.7, which was 51.5 higher than the previous day. The implied volatity was 19.36, the open interest changed by 1 which increased total open position to 2


On 5 Sept NIFTY was trading at 24741.00. The strike last trading price was 1536.2, which was 40.25 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 1495.95, which was -439.3 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 1935.25, 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 1935.25, 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 23300 PE
Delta: -0.00
Vega: 0.33
Theta: -1.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Sept 25304.65 1.05 -0.45 29.64 17,060 16 6,004
18 Sept 25423.60 1.4 -0.65 29.54 57,176 165 5,988
17 Sept 25330.25 1.7 -0.55 26.66 44,859 2,338 5,823
16 Sept 25239.10 2.05 -1.15 24.53 13,689 1,539 3,485
15 Sept 25069.20 3.25 -0.25 22.46 7,306 745 1,946
12 Sept 25114.00 2.8 -0.7 19.31 3,009 -4 1,201
11 Sept 25005.50 3.4 -1.1 18.18 3,443 861 1,205
10 Sept 24973.10 4.6 -0.6 17.97 2,141 146 344
9 Sept 24868.60 4.75 -2.6 16.68 374 34 198
8 Sept 24773.15 7.85 0.6 16.73 208 57 164
5 Sept 24741.00 7.25 -0.7 14.86 74 19 107
4 Sept 24734.30 7.85 -1.05 14.67 177 11 88
3 Sept 24715.05 8.65 -4.35 14.41 45 20 77
2 Sept 24579.60 13 -1.95 14.06 130 -30 57
1 Sept 24625.05 14.95 -9.65 14.54 56 35 87
29 Aug 24426.85 25.1 -0.45 13.84 75 28 52
28 Aug 24500.90 25.55 3.6 14.51 23 24 24
26 Aug 24712.05 21.95 -1.4 14.82 6 0 0
25 Aug 24967.75 23.35 0 6.22 0 0 0


For Nifty - strike price 23300 expiring on 23SEP2025

Delta for 23300 PE is -0.00

Historical price for 23300 PE is as follows

On 19 Sept NIFTY was trading at 25304.65. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 29.64, the open interest changed by 16 which increased total open position to 6004


On 18 Sept NIFTY was trading at 25423.60. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 29.54, the open interest changed by 165 which increased total open position to 5988


On 17 Sept NIFTY was trading at 25330.25. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 2338 which increased total open position to 5823


On 16 Sept NIFTY was trading at 25239.10. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1539 which increased total open position to 3485


On 15 Sept NIFTY was trading at 25069.20. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 22.46, the open interest changed by 745 which increased total open position to 1946


On 12 Sept NIFTY was trading at 25114.00. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 19.31, the open interest changed by -4 which decreased total open position to 1201


On 11 Sept NIFTY was trading at 25005.50. The strike last trading price was 3.4, which was -1.1 lower than the previous day. The implied volatity was 18.18, the open interest changed by 861 which increased total open position to 1205


On 10 Sept NIFTY was trading at 24973.10. The strike last trading price was 4.6, which was -0.6 lower than the previous day. The implied volatity was 17.97, the open interest changed by 146 which increased total open position to 344


On 9 Sept NIFTY was trading at 24868.60. The strike last trading price was 4.75, which was -2.6 lower than the previous day. The implied volatity was 16.68, the open interest changed by 34 which increased total open position to 198


On 8 Sept NIFTY was trading at 24773.15. The strike last trading price was 7.85, which was 0.6 higher than the previous day. The implied volatity was 16.73, the open interest changed by 57 which increased total open position to 164


On 5 Sept NIFTY was trading at 24741.00. The strike last trading price was 7.25, which was -0.7 lower than the previous day. The implied volatity was 14.86, the open interest changed by 19 which increased total open position to 107


On 4 Sept NIFTY was trading at 24734.30. The strike last trading price was 7.85, which was -1.05 lower than the previous day. The implied volatity was 14.67, the open interest changed by 11 which increased total open position to 88


On 3 Sept NIFTY was trading at 24715.05. The strike last trading price was 8.65, which was -4.35 lower than the previous day. The implied volatity was 14.41, the open interest changed by 20 which increased total open position to 77


On 2 Sept NIFTY was trading at 24579.60. The strike last trading price was 13, which was -1.95 lower than the previous day. The implied volatity was 14.06, the open interest changed by -30 which decreased total open position to 57


On 1 Sept NIFTY was trading at 24625.05. The strike last trading price was 14.95, which was -9.65 lower than the previous day. The implied volatity was 14.54, the open interest changed by 35 which increased total open position to 87


On 29 Aug NIFTY was trading at 24426.85. The strike last trading price was 25.1, which was -0.45 lower than the previous day. The implied volatity was 13.84, the open interest changed by 28 which increased total open position to 52


On 28 Aug NIFTY was trading at 24500.90. The strike last trading price was 25.55, which was 3.6 higher than the previous day. The implied volatity was 14.51, the open interest changed by 24 which increased total open position to 24


On 26 Aug NIFTY was trading at 24712.05. The strike last trading price was 21.95, which was -1.4 lower than the previous day. The implied volatity was 14.82, 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 23.35, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0