NIFTY
Nifty
Historical option data for NIFTY
01 Apr 2025 04:10 PM IST
| NIFTY 03APR2025 20650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 1 Apr | 23165.70 | 3073.85 | 0 | 0.00 | 0 | 8 | 0 | |||
| 28 Mar | 23519.35 | 3073.85 | 0 | 0.00 | 0 | 8 | 0 | |||
| 27 Mar | 23591.95 | 3073.85 | 0 | 0.00 | 0 | 8 | 0 | |||
| 26 Mar | 23486.85 | 3073.85 | 0 | 0.00 | 0 | 8 | 0 | |||
| 25 Mar | 23668.65 | 3073.85 | 299.35 | 59.02 | 1 | 8 | 8 | |||
| 24 Mar | 23658.35 | 2774.5 | 0 | 0.00 | 0 | 6 | 0 | |||
| 21 Mar | 23350.40 | 2774.5 | 178.45 | - | 1 | 6 | 7 | |||
| 20 Mar | 23190.65 | 2595.7 | 325.9 | 22.05 | 6 | 1 | 1 | |||
| 19 Mar | 22907.60 | 2269.8 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 22834.30 | 2269.8 | -171.35 | - | 1 | 0 | 0 | |||
| 17 Mar | 22508.75 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 22397.20 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 22470.50 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 22497.90 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 22460.30 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 22552.50 | 2441.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 22544.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 22337.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 22082.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 22119.30 | 0 | 0 | - | 0 | 0 | 0 | |||
For Nifty - strike price 20650 expiring on 03APR2025
Delta for 20650 CE is 0.00
Historical price for 20650 CE is as follows
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 3073.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 3073.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 3073.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 3073.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 3073.85, which was 299.35 higher than the previous day. The implied volatity was 59.02, the open interest changed by 8 which increased total open position to 8
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 2774.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 2774.5, which was 178.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 2595.7, which was 325.9 higher than the previous day. The implied volatity was 22.05, the open interest changed by 1 which increased total open position to 1
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 2269.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 2269.8, which was -171.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 2441.15, 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 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 2441.15, 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 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2441.15, 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 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2441.15, 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 Mar NIFTY was trading at 22460.30. The strike last trading price was 2441.15, 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 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2441.15, 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 Mar NIFTY was trading at 22544.70. 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 5 Mar NIFTY was trading at 22337.30. 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 4 Mar NIFTY was trading at 22082.65. 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 3 Mar NIFTY was trading at 22119.30. 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 03APR2025 20650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 1 Apr | 23165.70 | 0.3 | -0.35 | - | 36,862 | 341 | 3,159 |
| 28 Mar | 23519.35 | 0.6 | -1.3 | 35.52 | 20,175 | 2,540 | 2,818 |
| 27 Mar | 23591.95 | 1.6 | -0.25 | 37.44 | 3,273 | 106 | 278 |
| 26 Mar | 23486.85 | 1.95 | -0.15 | 34.48 | 486 | 46 | 172 |
| 25 Mar | 23668.65 | 2.1 | 0 | 34.18 | 898 | 49 | 126 |
| 24 Mar | 23658.35 | 2.15 | -0.25 | 33.17 | 268 | 42 | 77 |
| 21 Mar | 23350.40 | 2.4 | -0.3 | 27.09 | 59 | -1 | 35 |
| 20 Mar | 23190.65 | 1.65 | -2.05 | 23.64 | 182 | -19 | 36 |
| 19 Mar | 22907.60 | 3.7 | -6.85 | 23.15 | 59 | 55 | 55 |
| 18 Mar | 22834.30 | 10.55 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Mar | 22508.75 | 10.55 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 22397.20 | 10.55 | 0 | 18.88 | 4 | 1 | 14 |
| 12 Mar | 22470.50 | 10.55 | -6.5 | 19.16 | 1 | -12 | 13 |
| 11 Mar | 22497.90 | 17.05 | 6.95 | 20.87 | 18 | 0 | 25 |
| 10 Mar | 22460.30 | 10.1 | -6 | 18.11 | 22 | 25 | 25 |
| 7 Mar | 22552.50 | 16.1 | 0 | 0.00 | 0 | -1 | 0 |
| 6 Mar | 22544.70 | 16.1 | -0.6 | 19.00 | 9 | -1 | 3 |
| 5 Mar | 22337.30 | 16.7 | -7.3 | 17.53 | 24 | -16 | 4 |
| 4 Mar | 22082.65 | 24 | 2.35 | 16.48 | 9 | 20 | 20 |
| 3 Mar | 22119.30 | 21.65 | 13.55 | 16.41 | 17 | 0 | 0 |
For Nifty - strike price 20650 expiring on 03APR2025
Delta for 20650 PE is -
Historical price for 20650 PE is as follows
On 1 Apr NIFTY was trading at 23165.70. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 341 which increased total open position to 3159
On 28 Mar NIFTY was trading at 23519.35. The strike last trading price was 0.6, which was -1.3 lower than the previous day. The implied volatity was 35.52, the open interest changed by 2540 which increased total open position to 2818
On 27 Mar NIFTY was trading at 23591.95. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by 106 which increased total open position to 278
On 26 Mar NIFTY was trading at 23486.85. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by 46 which increased total open position to 172
On 25 Mar NIFTY was trading at 23668.65. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 34.18, the open interest changed by 49 which increased total open position to 126
On 24 Mar NIFTY was trading at 23658.35. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by 42 which increased total open position to 77
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 2.4, which was -0.3 lower than the previous day. The implied volatity was 27.09, the open interest changed by -1 which decreased total open position to 35
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1.65, which was -2.05 lower than the previous day. The implied volatity was 23.64, the open interest changed by -19 which decreased total open position to 36
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 3.7, which was -6.85 lower than the previous day. The implied volatity was 23.15, the open interest changed by 55 which increased total open position to 55
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 10.55, 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 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 10.55, 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 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 18.88, the open interest changed by 1 which increased total open position to 14
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 10.55, which was -6.5 lower than the previous day. The implied volatity was 19.16, the open interest changed by -12 which decreased total open position to 13
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 17.05, which was 6.95 higher than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 25
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 10.1, which was -6 lower than the previous day. The implied volatity was 18.11, the open interest changed by 25 which increased total open position to 25
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 16.1, which was -0.6 lower than the previous day. The implied volatity was 19.00, the open interest changed by -1 which decreased total open position to 3
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 16.7, which was -7.3 lower than the previous day. The implied volatity was 17.53, the open interest changed by -16 which decreased total open position to 4
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 24, which was 2.35 higher than the previous day. The implied volatity was 16.48, the open interest changed by 20 which increased total open position to 20
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 21.65, which was 13.55 higher than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 0
