NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:30 PM IST
| NIFTY 28-Apr-2026 (4d) 23250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.04
Theta: -10.31
Gamma: 0.00034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23878.45 | 663.5 | -256.4 | 19.12 | 217 | 45 | 531 | |||||||||
| 23 Apr | 24173.05 | 920 | -256.54999999999995 | 19.01 | 35 | 0 | 489 | |||||||||
| 22 Apr | 24378.10 | 1176.55 | -166.25 | 21.92 | 14 | -7 | 490 | |||||||||
| 21 Apr | 24576.60 | 1335.25 | 226.6500000000001 | 23.94 | 103 | -68 | 497 | |||||||||
| 20 Apr | 24364.85 | 1093.15 | -64.29999999999995 | 24.48 | 65 | -31 | 565 | |||||||||
| 17 Apr | 24353.55 | 1158.45 | 133.10000000000014 | 13.53 | 9 | -4 | 597 | |||||||||
| 16 Apr | 24196.75 | 1025.35 | -39.600000000000136 | 16.83 | 23 | -10 | 601 | |||||||||
| 15 Apr | 24231.30 | 1058.55 | 252 | 17.59 | 55 | -8 | 611 | |||||||||
| 13 Apr | 23842.65 | 808.85 | -174.10000000000002 | 21.61 | 72 | -13 | 619 | |||||||||
| 10 Apr | 24050.60 | 982 | 142.35000000000002 | 19.35 | 68 | -8 | 633 | |||||||||
| 9 Apr | 23775.10 | 840.4 | -137.25 | 22.98 | 131 | -22 | 642 | |||||||||
| 8 Apr | 23997.35 | 983.5 | 464.3 | 17.56 | 346 | -136 | 664 | |||||||||
| 7 Apr | 23123.65 | 524.6 | 28.65 | 23.35 | 1,109 | -90 | 798 | |||||||||
| 6 Apr | 22968.25 | 496.75 | 103.4 | 25.26 | 1,509 | 819 | 887 | |||||||||
| 2 Apr | 22713.10 | 388.7 | -21.5 | 22.98 | 1,566 | 237 | 834 | |||||||||
| 1 Apr | 22679.40 | 419.45 | 45.35 | 23.72 | 1,539 | 1,174 | 1,245 | |||||||||
| 30 Mar | 22331.40 | 381 | -184.7 | 26.19 | 800 | 680 | 717 | |||||||||
| 27 Mar | 22819.60 | 563.25 | -211.4 | 24.47 | 649 | 508 | 598 | |||||||||
| 25 Mar | 23306.45 | 770 | 155.45 | 22.17 | 959 | -1,512 | 454 | |||||||||
| 24 Mar | 22912.40 | 644.4 | 146.5 | 23.9 | 622 | -1,846 | 585 | |||||||||
| 23 Mar | 22512.65 | 494.1 | -200.15 | 25.55 | 1,377 | -67 | 706 | |||||||||
| 20 Mar | 23114.50 | 692.7 | 47.9 | 20.77 | 1,511 | 509 | 772 | |||||||||
| 19 Mar | 23002.15 | 671.85 | -363.15 | 20.5 | 1,021 | 613 | 613 | |||||||||
| 18 Mar | 23777.80 | 1035 | 102.05 | 18.11 | 31 | 244 | 295 | |||||||||
| 17 Mar | 23581.15 | 932.95 | 48.25 | 19.13 | 267 | 310 | 310 | |||||||||
| 16 Mar | 23408.80 | 868.25 | 89.65 | 20.87 | 181 | 69 | 90 | |||||||||
| 13 Mar | 23151.10 | 789.05 | -453.7 | 20.76 | 116 | 62 | 62 | |||||||||
| 12 Mar | 23639.15 | 1248.2 | -185.4 | - | 0 | 5 | 5 | |||||||||
| 11 Mar | 23866.85 | 1248.2 | -185.4 | 20.86 | 8 | 0 | 2 | |||||||||
| 10 Mar | 24261.60 | 1433.6 | -1301.75 | 14.24 | 2 | 1 | 1 | |||||||||
| 9 Mar | 24028.05 | 2735.35 | 85.75 | - | 0 | 1 | 1 | |||||||||
| 6 Mar | 24450.45 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 24765.90 | 2735.35 | 85.75 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 24480.50 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 24865.70 | 2735.35 | 85.75 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 25178.65 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 25496.55 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 25482.50 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 25424.65 | 2735.35 | 85.75 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 25713.00 | 2735.35 | 85.75 | - | 1 | 0 | 1 | |||||||||
| 20 Feb | 25571.25 | 2646.65 | 154.4 | - | 2 | 0 | 1 | |||||||||
| 19 Feb | 25454.35 | 2483.65 | -123.6 | - | 2 | 0 | 1 | |||||||||
| 18 Feb | 25819.35 | 2607.25 | -342.9 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 25725.40 | 2607.25 | -342.9 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 25682.75 | 2607.25 | -342.9 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 25471.10 | 2607.25 | -342.9 | - | 1 | 0 | 2 | |||||||||
| 12 Feb | 25807.20 | 2950.15 | 189.1 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 25953.85 | 2950.15 | 189.1 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 25935.15 | 2950.15 | 189.1 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 25867.30 | 2950.15 | 189.1 | - | 1 | 0 | 2 | |||||||||
| 6 Feb | 25693.70 | 2761.05 | 4.45 | - | 1 | 0 | 2 | |||||||||
| 5 Feb | 25642.80 | 2763.2 | -134.45 | - | 2 | 0 | 2 | |||||||||
| 4 Feb | 25776.00 | 2897.65 | 15.4 | - | 2 | 0 | 1 | |||||||||
| 3 Feb | 25727.55 | 2882.25 | 538.45 | - | 1 | 0 | 0 | |||||||||
| 2 Feb | 25088.40 | 2343.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 23250 expiring on 28APR2026
Delta for 23250 CE is 0.9
Historical price for 23250 CE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 663.5, which was -256.4 lower than the previous day. The implied volatity was 19.12, the open interest changed by 45 which increased total open position to 531
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 920, which was -256.54999999999995 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 489
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1176.55, which was -166.25 lower than the previous day. The implied volatity was 21.92, the open interest changed by -7 which decreased total open position to 490
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1335.25, which was 226.6500000000001 higher than the previous day. The implied volatity was 23.94, the open interest changed by -68 which decreased total open position to 497
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1093.15, which was -64.29999999999995 lower than the previous day. The implied volatity was 24.48, the open interest changed by -31 which decreased total open position to 565
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1158.45, which was 133.10000000000014 higher than the previous day. The implied volatity was 13.53, the open interest changed by -4 which decreased total open position to 597
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 1025.35, which was -39.600000000000136 lower than the previous day. The implied volatity was 16.83, the open interest changed by -10 which decreased total open position to 601
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 1058.55, which was 252 higher than the previous day. The implied volatity was 17.59, the open interest changed by -8 which decreased total open position to 611
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 808.85, which was -174.10000000000002 lower than the previous day. The implied volatity was 21.61, the open interest changed by -13 which decreased total open position to 619
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 982, which was 142.35000000000002 higher than the previous day. The implied volatity was 19.35, the open interest changed by -8 which decreased total open position to 633
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 840.4, which was -137.25 lower than the previous day. The implied volatity was 22.98, the open interest changed by -22 which decreased total open position to 642
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 983.5, which was 464.3 higher than the previous day. The implied volatity was 17.56, the open interest changed by -136 which decreased total open position to 664
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 524.6, which was 28.65 higher than the previous day. The implied volatity was 23.35, the open interest changed by -90 which decreased total open position to 798
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 496.75, which was 103.4 higher than the previous day. The implied volatity was 25.26, the open interest changed by 819 which increased total open position to 887
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 388.7, which was -21.5 lower than the previous day. The implied volatity was 22.98, the open interest changed by 237 which increased total open position to 834
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 419.45, which was 45.35 higher than the previous day. The implied volatity was 23.72, the open interest changed by 1174 which increased total open position to 1245
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 381, which was -184.7 lower than the previous day. The implied volatity was 26.19, the open interest changed by 680 which increased total open position to 717
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 563.25, which was -211.4 lower than the previous day. The implied volatity was 24.47, the open interest changed by 508 which increased total open position to 598
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 770, which was 155.45 higher than the previous day. The implied volatity was 22.17, the open interest changed by -1512 which decreased total open position to 454
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 644.4, which was 146.5 higher than the previous day. The implied volatity was 23.9, the open interest changed by -1846 which decreased total open position to 585
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 494.1, which was -200.15 lower than the previous day. The implied volatity was 25.55, the open interest changed by -67 which decreased total open position to 706
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 692.7, which was 47.9 higher than the previous day. The implied volatity was 20.77, the open interest changed by 509 which increased total open position to 772
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 671.85, which was -363.15 lower than the previous day. The implied volatity was 20.5, the open interest changed by 613 which increased total open position to 613
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1035, which was 102.05 higher than the previous day. The implied volatity was 18.11, the open interest changed by 244 which increased total open position to 295
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 932.95, which was 48.25 higher than the previous day. The implied volatity was 19.13, the open interest changed by 310 which increased total open position to 310
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 868.25, which was 89.65 higher than the previous day. The implied volatity was 20.87, the open interest changed by 69 which increased total open position to 90
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 789.05, which was -453.7 lower than the previous day. The implied volatity was 20.76, the open interest changed by 62 which increased total open position to 62
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 1248.2, which was -185.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1248.2, which was -185.4 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 2
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1433.6, which was -1301.75 lower than the previous day. The implied volatity was 14.24, the open interest changed by 1 which increased total open position to 1
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 2735.35, which was 85.75 higher 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 24480.50. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 2735.35, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 2646.65, which was 154.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 2483.65, which was -123.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 2607.25, which was -342.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 2607.25, which was -342.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 2607.25, which was -342.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 2607.25, which was -342.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 2950.15, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 2950.15, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 2950.15, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 2950.15, which was 189.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 2761.05, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 2763.2, which was -134.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 2897.65, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 2882.25, which was 538.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 2343.8, 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
| NIFTY 28-Apr-2026 (4d) 23250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.04
Theta: -4.69
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23878.45 | 16.5 | 6.4 | 17.65 | 2,67,193 | 5,384 | 32,148 |
| 23 Apr | 24173.05 | 9.3 | -2.299999999999999 | 18.79 | 1,37,078 | 18,679 | 26,931 |
| 22 Apr | 24378.10 | 10.2 | -5.25 | 20.66 | 76,963 | 4,297 | 8,300 |
| 21 Apr | 24576.60 | 15.35 | -27 | 23.85 | 16,830 | 1,445 | 3,928 |
| 20 Apr | 24364.85 | 45.3 | 6 | 24.69 | 9,713 | 803 | 2,496 |
| 17 Apr | 24353.55 | 38 | -25.4 | 20.87 | 3,671 | 583 | 1,693 |
| 16 Apr | 24196.75 | 66.8 | -11.450000000000003 | 20.99 | 2,241 | 70 | 1,132 |
| 15 Apr | 24231.30 | 79.45 | -114.14999999999999 | 21.85 | 2,844 | 91 | 1,079 |
| 13 Apr | 23842.65 | 196 | 58.599999999999994 | 22.9 | 1,234 | 226 | 999 |
| 10 Apr | 24050.60 | 140.1 | -80.4 | 21.05 | 1,457 | 135 | 777 |
| 9 Apr | 23775.10 | 219.6 | 46.69999999999999 | 21.05 | 1,174 | -50 | 641 |
| 8 Apr | 23997.35 | 168.05 | -425.6 | 22.25 | 1,210 | 233 | 696 |
| 7 Apr | 23123.65 | 580 | -90.4 | 26.57 | 156 | 18 | 460 |
| 6 Apr | 22968.25 | 672 | -192.55 | 26.27 | 146 | -305 | 442 |
| 2 Apr | 22713.10 | 859.05 | 17.8 | 26.62 | 48 | -6 | 437 |
| 1 Apr | 22679.40 | 836.3 | -341.2 | 25.36 | 346 | 412 | 443 |
| 30 Mar | 22331.40 | 1138.25 | 248.35 | 29.17 | 220 | -1,439 | 577 |
| 27 Mar | 22819.60 | 950.85 | 365.3 | 31.07 | 500 | 500 | 637 |
| 25 Mar | 23306.45 | 581.65 | -197.05 | 25.13 | 739 | 570 | 603 |
| 24 Mar | 22912.40 | 755.15 | -315.15 | 25.33 | 482 | 401 | 401 |
| 23 Mar | 22512.65 | 1083.3 | 438.2 | 27.76 | 437 | -1,562 | 316 |
| 20 Mar | 23114.50 | 643.05 | -40.8 | 23.51 | 730 | -84 | 428 |
| 19 Mar | 23002.15 | 657.5 | 299.15 | 23.12 | 1,110 | 519 | 519 |
| 18 Mar | 23777.80 | 354.4 | -73.85 | 21.49 | 539 | -37 | 368 |
| 17 Mar | 23581.15 | 438.9 | -120.35 | 21.87 | 107 | 200 | 403 |
| 16 Mar | 23408.80 | 556.15 | -108.7 | 23.01 | 624 | 9 | 452 |
| 13 Mar | 23151.10 | 659.2 | 206.4 | 23.27 | 956 | 444 | 444 |
| 12 Mar | 23639.15 | 453.3 | 62.95 | 22.42 | 200 | 293 | 293 |
| 11 Mar | 23866.85 | 398 | 156.05 | 22.66 | 187 | -80 | 295 |
| 10 Mar | 24261.60 | 241.95 | -169.1 | 21.02 | 204 | 0 | 373 |
| 9 Mar | 24028.05 | 416.65 | 173.4 | 24.45 | 799 | 373 | 373 |
| 6 Mar | 24450.45 | 242 | 70.75 | 21.86 | 28 | -2 | 356 |
| 5 Mar | 24765.90 | 169.85 | -85.8 | 20.75 | 124 | 358 | 358 |
| 4 Mar | 24480.50 | 253.1 | 131.6 | 22.03 | 710 | 295 | 463 |
| 2 Mar | 24865.70 | 119.05 | 63.85 | 18.75 | 518 | 35 | 168 |
| 27 Feb | 25178.65 | 55.5 | 14.95 | 16.62 | 97 | 20 | 130 |
| 26 Feb | 25496.55 | 40.55 | -7.4 | 16.85 | 39 | -2 | 110 |
| 25 Feb | 25482.50 | 47.95 | -9.65 | 17.29 | 52 | 0 | 112 |
| 24 Feb | 25424.65 | 57.6 | 7.9 | 17.84 | 4 | 2 | 113 |
| 23 Feb | 25713.00 | 49.7 | -3.9 | 18.29 | 49 | 16 | 111 |
| 20 Feb | 25571.25 | 53.6 | -2.9 | 17.64 | 13 | 0 | 95 |
| 19 Feb | 25454.35 | 57.35 | 13.4 | 17.11 | 23 | 10 | 93 |
| 18 Feb | 25819.35 | 43.95 | -2.75 | 17.75 | 21 | -6 | 87 |
| 17 Feb | 25725.40 | 46.7 | -6.25 | 17.49 | 5 | 0 | 93 |
| 16 Feb | 25682.75 | 54.3 | -4.7 | 17.84 | 845 | -117 | 93 |
| 13 Feb | 25471.10 | 61.9 | 18.35 | 17.1 | 273 | 195 | 211 |
| 12 Feb | 25807.20 | 43.55 | 2.55 | - | 0 | 0 | 16 |
| 11 Feb | 25953.85 | 43.55 | 2.55 | - | 0 | 0 | 16 |
| 10 Feb | 25935.15 | 43.55 | 2.55 | - | 0 | 0 | 16 |
| 9 Feb | 25867.30 | 43.55 | 2.55 | - | 0 | 0 | 16 |
| 6 Feb | 25693.70 | 43.55 | 2.55 | - | 0 | 0 | 16 |
| 5 Feb | 25642.80 | 43.55 | 2.55 | 15.97 | 8 | -7 | 17 |
| 4 Feb | 25776.00 | 41 | -7.95 | 16.09 | 18 | 12 | 23 |
| 3 Feb | 25727.55 | 48.95 | -39.55 | 16.54 | 1 | 0 | 11 |
| 2 Feb | 25088.40 | 88.2 | 25.85 | 16.06 | 12 | 6 | 6 |
For Nifty - strike price 23250 expiring on 28APR2026
Delta for 23250 PE is -0.08
Historical price for 23250 PE is as follows
On 24 Apr NIFTY was trading at 23878.45. The strike last trading price was 16.5, which was 6.4 higher than the previous day. The implied volatity was 17.65, the open interest changed by 5384 which increased total open position to 32148
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 9.3, which was -2.299999999999999 lower than the previous day. The implied volatity was 18.79, the open interest changed by 18679 which increased total open position to 26931
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 10.2, which was -5.25 lower than the previous day. The implied volatity was 20.66, the open interest changed by 4297 which increased total open position to 8300
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 15.35, which was -27 lower than the previous day. The implied volatity was 23.85, the open interest changed by 1445 which increased total open position to 3928
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 45.3, which was 6 higher than the previous day. The implied volatity was 24.69, the open interest changed by 803 which increased total open position to 2496
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 38, which was -25.4 lower than the previous day. The implied volatity was 20.87, the open interest changed by 583 which increased total open position to 1693
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 66.8, which was -11.450000000000003 lower than the previous day. The implied volatity was 20.99, the open interest changed by 70 which increased total open position to 1132
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 79.45, which was -114.14999999999999 lower than the previous day. The implied volatity was 21.85, the open interest changed by 91 which increased total open position to 1079
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 196, which was 58.599999999999994 higher than the previous day. The implied volatity was 22.9, the open interest changed by 226 which increased total open position to 999
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 140.1, which was -80.4 lower than the previous day. The implied volatity was 21.05, the open interest changed by 135 which increased total open position to 777
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 219.6, which was 46.69999999999999 higher than the previous day. The implied volatity was 21.05, the open interest changed by -50 which decreased total open position to 641
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 168.05, which was -425.6 lower than the previous day. The implied volatity was 22.25, the open interest changed by 233 which increased total open position to 696
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 580, which was -90.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by 18 which increased total open position to 460
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 672, which was -192.55 lower than the previous day. The implied volatity was 26.27, the open interest changed by -305 which decreased total open position to 442
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 859.05, which was 17.8 higher than the previous day. The implied volatity was 26.62, the open interest changed by -6 which decreased total open position to 437
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 836.3, which was -341.2 lower than the previous day. The implied volatity was 25.36, the open interest changed by 412 which increased total open position to 443
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 1138.25, which was 248.35 higher than the previous day. The implied volatity was 29.17, the open interest changed by -1439 which decreased total open position to 577
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 950.85, which was 365.3 higher than the previous day. The implied volatity was 31.07, the open interest changed by 500 which increased total open position to 637
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 581.65, which was -197.05 lower than the previous day. The implied volatity was 25.13, the open interest changed by 570 which increased total open position to 603
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 755.15, which was -315.15 lower than the previous day. The implied volatity was 25.33, the open interest changed by 401 which increased total open position to 401
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 1083.3, which was 438.2 higher than the previous day. The implied volatity was 27.76, the open interest changed by -1562 which decreased total open position to 316
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 643.05, which was -40.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by -84 which decreased total open position to 428
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 657.5, which was 299.15 higher than the previous day. The implied volatity was 23.12, the open interest changed by 519 which increased total open position to 519
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 354.4, which was -73.85 lower than the previous day. The implied volatity was 21.49, the open interest changed by -37 which decreased total open position to 368
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 438.9, which was -120.35 lower than the previous day. The implied volatity was 21.87, the open interest changed by 200 which increased total open position to 403
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 556.15, which was -108.7 lower than the previous day. The implied volatity was 23.01, the open interest changed by 9 which increased total open position to 452
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 659.2, which was 206.4 higher than the previous day. The implied volatity was 23.27, the open interest changed by 444 which increased total open position to 444
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 453.3, which was 62.95 higher than the previous day. The implied volatity was 22.42, the open interest changed by 293 which increased total open position to 293
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 398, which was 156.05 higher than the previous day. The implied volatity was 22.66, the open interest changed by -80 which decreased total open position to 295
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 241.95, which was -169.1 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 373
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 416.65, which was 173.4 higher than the previous day. The implied volatity was 24.45, the open interest changed by 373 which increased total open position to 373
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 242, which was 70.75 higher than the previous day. The implied volatity was 21.86, the open interest changed by -2 which decreased total open position to 356
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 169.85, which was -85.8 lower than the previous day. The implied volatity was 20.75, the open interest changed by 358 which increased total open position to 358
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 253.1, which was 131.6 higher than the previous day. The implied volatity was 22.03, the open interest changed by 295 which increased total open position to 463
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 119.05, which was 63.85 higher than the previous day. The implied volatity was 18.75, the open interest changed by 35 which increased total open position to 168
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 55.5, which was 14.95 higher than the previous day. The implied volatity was 16.62, the open interest changed by 20 which increased total open position to 130
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 40.55, which was -7.4 lower than the previous day. The implied volatity was 16.85, the open interest changed by -2 which decreased total open position to 110
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 47.95, which was -9.65 lower than the previous day. The implied volatity was 17.29, the open interest changed by 0 which decreased total open position to 112
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 57.6, which was 7.9 higher than the previous day. The implied volatity was 17.84, the open interest changed by 2 which increased total open position to 113
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 49.7, which was -3.9 lower than the previous day. The implied volatity was 18.29, the open interest changed by 16 which increased total open position to 111
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 53.6, which was -2.9 lower than the previous day. The implied volatity was 17.64, the open interest changed by 0 which decreased total open position to 95
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 57.35, which was 13.4 higher than the previous day. The implied volatity was 17.11, the open interest changed by 10 which increased total open position to 93
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 43.95, which was -2.75 lower than the previous day. The implied volatity was 17.75, the open interest changed by -6 which decreased total open position to 87
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 46.7, which was -6.25 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 93
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 54.3, which was -4.7 lower than the previous day. The implied volatity was 17.84, the open interest changed by -117 which decreased total open position to 93
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 61.9, which was 18.35 higher than the previous day. The implied volatity was 17.1, the open interest changed by 195 which increased total open position to 211
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was 15.97, the open interest changed by -7 which decreased total open position to 17
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 41, which was -7.95 lower than the previous day. The implied volatity was 16.09, the open interest changed by 12 which increased total open position to 23
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 48.95, which was -39.55 lower than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 11
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 88.2, which was 25.85 higher than the previous day. The implied volatity was 16.06, the open interest changed by 6 which increased total open position to 6
