NIFTY
Nifty
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
