[--[65.84.65.76]--]

NIFTY

Nifty
24045.95 -404.50 (-1.65%)
L: 23697.8 H: 24078.15

Back to Option Chain


Historical option data for NIFTY

09 Mar 2026 03:11 PM IST
NIFTY 10-MAR-2026 26300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
9 Mar 24042.95 0.9 -0.5 - 1,47,046 -13,037 14,790
6 Mar 24450.45 1.35 -0.15 26.95 2,36,596 -591 27,827
5 Mar 24765.90 1.5 -2.05 20.96 1,86,318 -5,525 28,418
4 Mar 24480.50 3.35 -0.95 24.34 2,02,555 2,659 33,943
2 Mar 24865.70 4.5 -5 17.66 1,39,748 17,696 31,284
27 Feb 25178.65 10.5 -5.7 13.51 54,744 4,933 13,588
26 Feb 25496.55 16.8 -6.85 10.67 24,021 2,243 8,655
25 Feb 25482.50 23.85 -6.35 11.28 25,633 1,482 6,412
24 Feb 25424.65 30 -29.35 11.71 16,250 1,592 4,930
23 Feb 25713.00 59.85 6.8 10.69 7,686 1,564 3,338
20 Feb 25571.25 52 7.05 10.65 6,202 295 1,774
19 Feb 25454.35 42 -46.2 11.21 5,886 725 1,479
18 Feb 25819.35 88 6.7 9.08 1,919 276 754
17 Feb 25725.40 81.9 -7.35 9.61 1,121 108 478
16 Feb 25682.75 90.55 22.05 10.16 446 20 370
13 Feb 25471.10 67.1 -52.5 10.51 523 210 350
12 Feb 25807.20 116.75 -49.45 8.79 328 9 140
11 Feb 25953.85 165.8 -8.65 8.45 219 33 131
10 Feb 25935.15 164.65 8.5 8.53 103 33 98
9 Feb 25867.30 155.75 36.1 8.7 82 45 65
6 Feb 25693.70 120.95 -160.05 8.99 47 20 20
5 Feb 25642.80 281 0 1.36 0 0 0


For Nifty - strike price 26300 expiring on 10MAR2026

Delta for 26300 CE is -

Historical price for 26300 CE is as follows

On 9 Mar NIFTY was trading at 24042.95. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -13037 which decreased total open position to 14790


On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 26.95, the open interest changed by -591 which decreased total open position to 27827


On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1.5, which was -2.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by -5525 which decreased total open position to 28418


On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 24.34, the open interest changed by 2659 which increased total open position to 33943


On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 4.5, which was -5 lower than the previous day. The implied volatity was 17.66, the open interest changed by 17696 which increased total open position to 31284


On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 10.5, which was -5.7 lower than the previous day. The implied volatity was 13.51, the open interest changed by 4933 which increased total open position to 13588


On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 16.8, which was -6.85 lower than the previous day. The implied volatity was 10.67, the open interest changed by 2243 which increased total open position to 8655


On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 23.85, which was -6.35 lower than the previous day. The implied volatity was 11.28, the open interest changed by 1482 which increased total open position to 6412


On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 30, which was -29.35 lower than the previous day. The implied volatity was 11.71, the open interest changed by 1592 which increased total open position to 4930


On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 59.85, which was 6.8 higher than the previous day. The implied volatity was 10.69, the open interest changed by 1564 which increased total open position to 3338


On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 52, which was 7.05 higher than the previous day. The implied volatity was 10.65, the open interest changed by 295 which increased total open position to 1774


On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 42, which was -46.2 lower than the previous day. The implied volatity was 11.21, the open interest changed by 725 which increased total open position to 1479


On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 88, which was 6.7 higher than the previous day. The implied volatity was 9.08, the open interest changed by 276 which increased total open position to 754


On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 81.9, which was -7.35 lower than the previous day. The implied volatity was 9.61, the open interest changed by 108 which increased total open position to 478


On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 90.55, which was 22.05 higher than the previous day. The implied volatity was 10.16, the open interest changed by 20 which increased total open position to 370


On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 67.1, which was -52.5 lower than the previous day. The implied volatity was 10.51, the open interest changed by 210 which increased total open position to 350


On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 116.75, which was -49.45 lower than the previous day. The implied volatity was 8.79, the open interest changed by 9 which increased total open position to 140


On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 165.8, which was -8.65 lower than the previous day. The implied volatity was 8.45, the open interest changed by 33 which increased total open position to 131


On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 164.65, which was 8.5 higher than the previous day. The implied volatity was 8.53, the open interest changed by 33 which increased total open position to 98


On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 155.75, which was 36.1 higher than the previous day. The implied volatity was 8.7, the open interest changed by 45 which increased total open position to 65


On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 120.95, which was -160.05 lower than the previous day. The implied volatity was 8.99, the open interest changed by 20 which increased total open position to 20


On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 281, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0


NIFTY 10MAR2026 26300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
9 Mar 24042.95 2200 350.55 - 252 -170 378
6 Mar 24450.45 1845 145 47.39 36 -27 548
5 Mar 24765.90 1700 -88.2 57.24 29 -22 575
4 Mar 24480.50 1822.7 420.5 38.2 111 -87 597
2 Mar 24865.70 1421.55 383.7 25.05 567 495 684
27 Feb 25178.65 1045.45 280.45 13.2 168 20 189
26 Feb 25496.55 765 -13.1 14.15 234 50 169
25 Feb 25482.50 778.1 -46.45 13.74 253 56 119
24 Feb 25424.65 830.7 246.15 16.85 24 -4 63
23 Feb 25713.00 586.3 -49.35 13.17 88 40 67
20 Feb 25571.25 635.65 -174.7 9.01 34 3 27
19 Feb 25454.35 818.75 341.65 13.18 32 5 24
18 Feb 25819.35 476.15 -93.85 10.86 29 3 19
17 Feb 25725.40 570 -21.2 12.33 17 10 16
16 Feb 25682.75 596.35 -140.55 12.4 10 2 6
13 Feb 25471.10 736.9 261.35 10.98 1 4 4
12 Feb 25807.20 475.8 -218 10.52 13 0 0
11 Feb 25953.85 693.8 0 - 0 0 0
10 Feb 25935.15 693.8 0 - 0 0 0
9 Feb 25867.30 693.8 0 - 0 0 0
6 Feb 25693.70 693.8 0 - 0 0 0
5 Feb 25642.80 693.8 0 - 0 0 0


For Nifty - strike price 26300 expiring on 10MAR2026

Delta for 26300 PE is -

Historical price for 26300 PE is as follows

On 9 Mar NIFTY was trading at 24042.95. The strike last trading price was 2200, which was 350.55 higher than the previous day. The implied volatity was -, the open interest changed by -170 which decreased total open position to 378


On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1845, which was 145 higher than the previous day. The implied volatity was 47.39, the open interest changed by -27 which decreased total open position to 548


On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 1700, which was -88.2 lower than the previous day. The implied volatity was 57.24, the open interest changed by -22 which decreased total open position to 575


On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 1822.7, which was 420.5 higher than the previous day. The implied volatity was 38.2, the open interest changed by -87 which decreased total open position to 597


On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1421.55, which was 383.7 higher than the previous day. The implied volatity was 25.05, the open interest changed by 495 which increased total open position to 684


On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 1045.45, which was 280.45 higher than the previous day. The implied volatity was 13.2, the open interest changed by 20 which increased total open position to 189


On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 765, which was -13.1 lower than the previous day. The implied volatity was 14.15, the open interest changed by 50 which increased total open position to 169


On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 778.1, which was -46.45 lower than the previous day. The implied volatity was 13.74, the open interest changed by 56 which increased total open position to 119


On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 830.7, which was 246.15 higher than the previous day. The implied volatity was 16.85, the open interest changed by -4 which decreased total open position to 63


On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 586.3, which was -49.35 lower than the previous day. The implied volatity was 13.17, the open interest changed by 40 which increased total open position to 67


On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 635.65, which was -174.7 lower than the previous day. The implied volatity was 9.01, the open interest changed by 3 which increased total open position to 27


On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 818.75, which was 341.65 higher than the previous day. The implied volatity was 13.18, the open interest changed by 5 which increased total open position to 24


On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 476.15, which was -93.85 lower than the previous day. The implied volatity was 10.86, the open interest changed by 3 which increased total open position to 19


On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 570, which was -21.2 lower than the previous day. The implied volatity was 12.33, the open interest changed by 10 which increased total open position to 16


On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 596.35, which was -140.55 lower than the previous day. The implied volatity was 12.4, the open interest changed by 2 which increased total open position to 6


On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 736.9, which was 261.35 higher than the previous day. The implied volatity was 10.98, the open interest changed by 4 which increased total open position to 4


On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 475.8, which was -218 lower than the previous day. The implied volatity was 10.52, the open interest changed by 0 which decreased total open position to 0


On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 693.8, 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 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 693.8, 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 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 693.8, 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 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 693.8, 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 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 693.8, 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