[--[65.84.65.76]--]

NIFTY

Nifty
25787.6 +62.20 (0.24%)
L: 25645.15 H: 25788.55

Back to Option Chain


Historical option data for NIFTY

18 Feb 2026 02:22 PM IST
NIFTY 24-FEB-2026 23450 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 25781.00 2281.65 5.45 - 0 0 3
17 Feb 25725.40 2281.65 5.45 - 2 0 3
16 Feb 25682.75 2271.3 177.55 - 2 0 3
13 Feb 25471.10 2088.8 -318 24.76 2 0 3
12 Feb 25807.20 2401 -140.55 - 2 1 3
11 Feb 25953.85 2538.15 -0.9 - 3 1 3
10 Feb 25935.15 2542.75 81.1 - 2 0 3
9 Feb 25867.30 2465.3 185.6 - 2 2 4
6 Feb 25693.70 2285.3 8.85 - 2 0 4
5 Feb 25642.80 2280.65 -128.1 - 3 3 5
4 Feb 25776.00 2408.75 697.7 - 0 3 5
3 Feb 25727.55 2408.75 697.7 19.51 1 3 5
2 Feb 25088.40 1714.9 51.5 11.56 5 3 5
1 Feb 24825.45 1663.4 -318.7 29.14 2 1 2
30 Jan 25320.65 1982.1 -126.65 - 2 1 2
29 Jan 25418.90 2113.85 99.25 - 2 0 0
28 Jan 25342.75 2023.2 247.8 - 3 1 2
27 Jan 25175.40 1775.4 -262.35 12.41 1 -1 1
23 Jan 25048.65 2037.75 -792.8 - 0 0 1
22 Jan 25289.90 2037.75 -792.8 13.75 1 0 0


For Nifty - strike price 23450 expiring on 24FEB2026

Delta for 23450 CE is -

Historical price for 23450 CE is as follows

On 18 Feb NIFTY was trading at 25781.00. The strike last trading price was 2281.65, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 2281.65, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 2271.3, which was 177.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 2088.8, which was -318 lower than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 3


On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 2401, which was -140.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3


On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 2538.15, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3


On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 2542.75, which was 81.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 2465.3, which was 185.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4


On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 2285.3, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4


On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 2280.65, which was -128.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5


On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 2408.75, which was 697.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5


On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 2408.75, which was 697.7 higher than the previous day. The implied volatity was 19.51, the open interest changed by 3 which increased total open position to 5


On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 1714.9, which was 51.5 higher than the previous day. The implied volatity was 11.56, the open interest changed by 3 which increased total open position to 5


On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 1663.4, which was -318.7 lower than the previous day. The implied volatity was 29.14, the open interest changed by 1 which increased total open position to 2


On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 1982.1, which was -126.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2


On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 2113.85, which was 99.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 2023.2, which was 247.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2


On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 1775.4, which was -262.35 lower than the previous day. The implied volatity was 12.41, the open interest changed by -1 which decreased total open position to 1


On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 2037.75, which was -792.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 2037.75, which was -792.8 lower than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 0


NIFTY 24FEB2026 23450 PE
Delta: -0.01
Vega: 0.91
Theta: -2.38
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
18 Feb 25781.00 3.85 0.45 32.65 19,501 -480 2,087
17 Feb 25725.40 3.45 -4.1 29.42 2,331 190 704
16 Feb 25682.75 7.2 0.1 30.05 456 -2,174 528
13 Feb 25471.10 7 2.45 23.68 418 85 435
12 Feb 25807.20 3.9 -1 23.7 139 1 348
11 Feb 25953.85 4.9 -0.75 24.67 174 -195 347
10 Feb 25935.15 6.45 -2.85 24.54 115 -8 320
9 Feb 25867.30 10 0.5 24.92 94 -2,676 337
6 Feb 25693.70 9.5 -0.45 21.38 271 -1,391 330
5 Feb 25642.80 10.1 0.6 20.81 119 324 447
4 Feb 25776.00 9.15 -4.8 20.69 409 -363 472
3 Feb 25727.55 16.9 -11.6 22.2 1,368 445 563
2 Feb 25088.40 26.35 -23.3 18.74 2,532 929 1,016
1 Feb 24825.45 57.2 35.55 19.24 896 -5,336 522
30 Jan 25320.65 22.45 3.4 18.88 149 -5,098 281
29 Jan 25418.90 19 -2.65 18.64 147 -3,409 253
28 Jan 25342.75 22.35 -7.05 18.44 169 100 272
27 Jan 25175.40 31.55 -10.75 18.7 251 -888 214
23 Jan 25048.65 41.9 17.45 17.51 225 -543 112
22 Jan 25289.90 24.05 -18.35 17.01 191 30 30


For Nifty - strike price 23450 expiring on 24FEB2026

Delta for 23450 PE is -0.01

Historical price for 23450 PE is as follows

On 18 Feb NIFTY was trading at 25781.00. The strike last trading price was 3.85, which was 0.45 higher than the previous day. The implied volatity was 32.65, the open interest changed by -480 which decreased total open position to 2087


On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 3.45, which was -4.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by 190 which increased total open position to 704


On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 7.2, which was 0.1 higher than the previous day. The implied volatity was 30.05, the open interest changed by -2174 which decreased total open position to 528


On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 7, which was 2.45 higher than the previous day. The implied volatity was 23.68, the open interest changed by 85 which increased total open position to 435


On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 23.7, the open interest changed by 1 which increased total open position to 348


On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 24.67, the open interest changed by -195 which decreased total open position to 347


On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 6.45, which was -2.85 lower than the previous day. The implied volatity was 24.54, the open interest changed by -8 which decreased total open position to 320


On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 10, which was 0.5 higher than the previous day. The implied volatity was 24.92, the open interest changed by -2676 which decreased total open position to 337


On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 9.5, which was -0.45 lower than the previous day. The implied volatity was 21.38, the open interest changed by -1391 which decreased total open position to 330


On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 10.1, which was 0.6 higher than the previous day. The implied volatity was 20.81, the open interest changed by 324 which increased total open position to 447


On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 9.15, which was -4.8 lower than the previous day. The implied volatity was 20.69, the open interest changed by -363 which decreased total open position to 472


On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 16.9, which was -11.6 lower than the previous day. The implied volatity was 22.2, the open interest changed by 445 which increased total open position to 563


On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 26.35, which was -23.3 lower than the previous day. The implied volatity was 18.74, the open interest changed by 929 which increased total open position to 1016


On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 57.2, which was 35.55 higher than the previous day. The implied volatity was 19.24, the open interest changed by -5336 which decreased total open position to 522


On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 22.45, which was 3.4 higher than the previous day. The implied volatity was 18.88, the open interest changed by -5098 which decreased total open position to 281


On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 19, which was -2.65 lower than the previous day. The implied volatity was 18.64, the open interest changed by -3409 which decreased total open position to 253


On 28 Jan NIFTY was trading at 25342.75. The strike last trading price was 22.35, which was -7.05 lower than the previous day. The implied volatity was 18.44, the open interest changed by 100 which increased total open position to 272


On 27 Jan NIFTY was trading at 25175.40. The strike last trading price was 31.55, which was -10.75 lower than the previous day. The implied volatity was 18.7, the open interest changed by -888 which decreased total open position to 214


On 23 Jan NIFTY was trading at 25048.65. The strike last trading price was 41.9, which was 17.45 higher than the previous day. The implied volatity was 17.51, the open interest changed by -543 which decreased total open position to 112


On 22 Jan NIFTY was trading at 25289.90. The strike last trading price was 24.05, which was -18.35 lower than the previous day. The implied volatity was 17.01, the open interest changed by 30 which increased total open position to 30