NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:29 PM IST
| NIFTY 28-Apr-2026 (4d) 23350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.05
Theta: -11.3
Gamma: 0.00043
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23869.65 | 565.75 | -260.75 | 17.79 | 266 | 137 | 463 | |||||||||
| 23 Apr | 24173.05 | 828.7 | -203.39999999999986 | 18.73 | 25 | -3 | 328 | |||||||||
| 22 Apr | 24378.10 | 1039.7 | -208.45000000000005 | 16.58 | 18 | -5 | 330 | |||||||||
| 21 Apr | 24576.60 | 1249 | 145.04999999999995 | 23.46 | 23 | -15 | 336 | |||||||||
| 20 Apr | 24364.85 | 1103.95 | 45.950000000000045 | 23.99 | 19 | 4 | 353 | |||||||||
| 17 Apr | 24353.55 | 1069.15 | 109.15000000000009 | 17.32 | 24 | -4 | 349 | |||||||||
| 16 Apr | 24196.75 | 960 | -27.5 | 16.48 | 22 | -5 | 353 | |||||||||
| 15 Apr | 24231.30 | 985 | 254.79999999999995 | 19.05 | 56 | -6 | 357 | |||||||||
| 13 Apr | 23842.65 | 728 | -170.70000000000005 | 21.24 | 74 | -27 | 360 | |||||||||
| 10 Apr | 24050.60 | 899.4 | 131.75 | 18.97 | 70 | -19 | 387 | |||||||||
| 9 Apr | 23775.10 | 768.05 | -120.25 | 22.47 | 115 | 12 | 407 | |||||||||
| 8 Apr | 23997.35 | 919.85 | 457.7 | 18.53 | 446 | -77,727 | 394 | |||||||||
| 7 Apr | 23123.65 | 479.5 | 36.45 | 23.47 | 1,028 | -141 | 585 | |||||||||
| 6 Apr | 22968.25 | 442 | 87.8 | 24.73 | 1,561 | 121 | 730 | |||||||||
| 2 Apr | 22713.10 | 348.25 | -20.15 | 22.8 | 1,006 | 455 | 828 | |||||||||
| 1 Apr | 22679.40 | 372 | 35.5 | 23.28 | 1,424 | 886 | 1,029 | |||||||||
| 30 Mar | 22331.40 | 341.45 | -176.45 | 25.84 | 1,115 | -280 | 673 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 22819.60 | 517.8 | -197.55 | 24.34 | 448 | -1 | 349 | |||||||||
| 25 Mar | 23306.45 | 711 | 162.15 | 21.99 | 796 | 303 | 348 | |||||||||
| 24 Mar | 22912.40 | 561.35 | 105.35 | 22.57 | 162 | 126 | 221 | |||||||||
| 23 Mar | 22512.65 | 460.85 | -172.1 | 25.63 | 342 | 213 | 239 | |||||||||
| 20 Mar | 23114.50 | 633.1 | 32.9 | 20.46 | 403 | -69 | 265 | |||||||||
| 19 Mar | 23002.15 | 620 | -382 | 20.41 | 519 | 334 | 334 | |||||||||
| 18 Mar | 23777.80 | 1002 | 124.75 | 19.34 | 16 | 187 | 256 | |||||||||
| 17 Mar | 23581.15 | 882.6 | 66.05 | 19.51 | 269 | 144 | 262 | |||||||||
| 16 Mar | 23408.80 | 800 | 71.1 | 20.47 | 266 | 39 | 106 | |||||||||
| 13 Mar | 23151.10 | 735.45 | -391.7 | 20.7 | 213 | 68 | 68 | |||||||||
| 12 Mar | 23639.15 | 1127.15 | -71.15 | 23.89 | 6 | 17 | 17 | |||||||||
| 11 Mar | 23866.85 | 1198.3 | -155.05 | 21.39 | 7 | 15 | 15 | |||||||||
| 10 Mar | 24261.60 | 1353.35 | -42.5 | 14.48 | 2 | -1 | 12 | |||||||||
| 9 Mar | 24028.05 | 1395.85 | -553.5 | 23.59 | 24 | 12 | 12 | |||||||||
| 6 Mar | 24450.45 | 1949.35 | -702 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 24765.90 | 1949.35 | -702 | - | 2 | 0 | 0 | |||||||||
| 4 Mar | 24480.50 | 1949.35 | -702 | - | 2 | 0 | 0 | |||||||||
| 2 Mar | 24865.70 | 1949.35 | -702 | 16.62 | 2 | 0 | 1 | |||||||||
| 27 Feb | 25178.65 | 2651.35 | 106.25 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 25496.55 | 2651.35 | 106.25 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 25482.50 | 2651.35 | 106.25 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 25424.65 | 2651.35 | 106.25 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 25713.00 | 2651.35 | 106.25 | - | 1 | 0 | 1 | |||||||||
| 20 Feb | 25571.25 | 2528.85 | 107.35 | - | 2 | 1 | 1 | |||||||||
| 19 Feb | 25454.35 | 2417.25 | -264.45 | - | 2 | 0 | 1 | |||||||||
| 18 Feb | 25819.35 | 2681.7 | 172.55 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 25725.40 | 2681.7 | 172.55 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 25682.75 | 2681.7 | 172.55 | - | 1 | 0 | 2 | |||||||||
| 13 Feb | 25471.10 | 2511.3 | -153.8 | - | 2 | -1 | 2 | |||||||||
| 12 Feb | 25807.20 | 2670.05 | -136.9 | - | 0 | 0 | 3 | |||||||||
| 11 Feb | 25953.85 | 2670.05 | -136.9 | - | 0 | 0 | 3 | |||||||||
| 10 Feb | 25935.15 | 2670.05 | -136.9 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 25867.30 | 2670.05 | -136.9 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 25693.70 | 2670.05 | -136.9 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 25642.80 | 2670.05 | -136.9 | - | 2 | 0 | 2 | |||||||||
| 4 Feb | 25776.00 | 2806.95 | 19.85 | - | 2 | 0 | 1 | |||||||||
| 3 Feb | 25727.55 | 2787.1 | 532.55 | - | 1 | 0 | 0 | |||||||||
| 2 Feb | 25088.40 | 2254.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty - strike price 23350 expiring on 28APR2026
Delta for 23350 CE is 0.88
Historical price for 23350 CE is as follows
On 24 Apr NIFTY was trading at 23869.65. The strike last trading price was 565.75, which was -260.75 lower than the previous day. The implied volatity was 17.79, the open interest changed by 137 which increased total open position to 463
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 828.7, which was -203.39999999999986 lower than the previous day. The implied volatity was 18.73, the open interest changed by -3 which decreased total open position to 328
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 1039.7, which was -208.45000000000005 lower than the previous day. The implied volatity was 16.58, the open interest changed by -5 which decreased total open position to 330
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 1249, which was 145.04999999999995 higher than the previous day. The implied volatity was 23.46, the open interest changed by -15 which decreased total open position to 336
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 1103.95, which was 45.950000000000045 higher than the previous day. The implied volatity was 23.99, the open interest changed by 4 which increased total open position to 353
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 1069.15, which was 109.15000000000009 higher than the previous day. The implied volatity was 17.32, the open interest changed by -4 which decreased total open position to 349
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 960, which was -27.5 lower than the previous day. The implied volatity was 16.48, the open interest changed by -5 which decreased total open position to 353
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 985, which was 254.79999999999995 higher than the previous day. The implied volatity was 19.05, the open interest changed by -6 which decreased total open position to 357
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 728, which was -170.70000000000005 lower than the previous day. The implied volatity was 21.24, the open interest changed by -27 which decreased total open position to 360
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 899.4, which was 131.75 higher than the previous day. The implied volatity was 18.97, the open interest changed by -19 which decreased total open position to 387
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 768.05, which was -120.25 lower than the previous day. The implied volatity was 22.47, the open interest changed by 12 which increased total open position to 407
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 919.85, which was 457.7 higher than the previous day. The implied volatity was 18.53, the open interest changed by -77727 which decreased total open position to 394
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 479.5, which was 36.45 higher than the previous day. The implied volatity was 23.47, the open interest changed by -141 which decreased total open position to 585
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 442, which was 87.8 higher than the previous day. The implied volatity was 24.73, the open interest changed by 121 which increased total open position to 730
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 348.25, which was -20.15 lower than the previous day. The implied volatity was 22.8, the open interest changed by 455 which increased total open position to 828
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 372, which was 35.5 higher than the previous day. The implied volatity was 23.28, the open interest changed by 886 which increased total open position to 1029
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 341.45, which was -176.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by -280 which decreased total open position to 673
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 517.8, which was -197.55 lower than the previous day. The implied volatity was 24.34, the open interest changed by -1 which decreased total open position to 349
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 711, which was 162.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by 303 which increased total open position to 348
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 561.35, which was 105.35 higher than the previous day. The implied volatity was 22.57, the open interest changed by 126 which increased total open position to 221
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 460.85, which was -172.1 lower than the previous day. The implied volatity was 25.63, the open interest changed by 213 which increased total open position to 239
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 633.1, which was 32.9 higher than the previous day. The implied volatity was 20.46, the open interest changed by -69 which decreased total open position to 265
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 620, which was -382 lower than the previous day. The implied volatity was 20.41, the open interest changed by 334 which increased total open position to 334
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1002, which was 124.75 higher than the previous day. The implied volatity was 19.34, the open interest changed by 187 which increased total open position to 256
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 882.6, which was 66.05 higher than the previous day. The implied volatity was 19.51, the open interest changed by 144 which increased total open position to 262
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 800, which was 71.1 higher than the previous day. The implied volatity was 20.47, the open interest changed by 39 which increased total open position to 106
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 735.45, which was -391.7 lower than the previous day. The implied volatity was 20.7, the open interest changed by 68 which increased total open position to 68
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 1127.15, which was -71.15 lower than the previous day. The implied volatity was 23.89, the open interest changed by 17 which increased total open position to 17
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1198.3, which was -155.05 lower than the previous day. The implied volatity was 21.39, the open interest changed by 15 which increased total open position to 15
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 1353.35, which was -42.5 lower than the previous day. The implied volatity was 14.48, the open interest changed by -1 which decreased total open position to 12
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 1395.85, which was -553.5 lower than the previous day. The implied volatity was 23.59, the open interest changed by 12 which increased total open position to 12
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 1949.35, which was -702 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 24765.90. The strike last trading price was 1949.35, which was -702 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 24480.50. The strike last trading price was 1949.35, which was -702 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 1949.35, which was -702 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 1
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 2651.35, which was 106.25 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 2651.35, which was 106.25 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 2651.35, which was 106.25 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 2651.35, which was 106.25 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 2651.35, which was 106.25 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 2528.85, which was 107.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 2417.25, which was -264.45 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 2681.7, which was 172.55 higher 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 2681.7, which was 172.55 higher 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 2681.7, which was 172.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 2511.3, which was -153.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 2670.05, which was -136.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 2670.05, which was -136.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 2670.05, which was -136.9 lower 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 2670.05, which was -136.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 2670.05, which was -136.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 2670.05, which was -136.9 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 2806.95, which was 19.85 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 2787.1, which was 532.55 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 2254.55, 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) 23350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.05
Theta: -6.97
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23869.65 | 25 | 10.9 | 17.19 | 2,93,181 | 11,130 | 29,920 |
| 23 Apr | 24173.05 | 13.05 | -1.9499999999999993 | 18.33 | 1,26,779 | 10,568 | 18,894 |
| 22 Apr | 24378.10 | 13.25 | -5.600000000000001 | 20.17 | 1,00,024 | 2,981 | 8,379 |
| 21 Apr | 24576.60 | 19.25 | -32.3 | 23.46 | 23,046 | 3,505 | 5,414 |
| 20 Apr | 24364.85 | 54.2 | 7.100000000000001 | 24.36 | 7,440 | 824 | 1,922 |
| 17 Apr | 24353.55 | 45.15 | -30.199999999999996 | 20.44 | 3,632 | 138 | 967 |
| 16 Apr | 24196.75 | 78.7 | -9.799999999999997 | 20.69 | 2,657 | -169 | 836 |
| 15 Apr | 24231.30 | 92 | -126.35 | 21.48 | 2,577 | 271 | 1,005 |
| 13 Apr | 23842.65 | 220.1 | 65.94999999999999 | 22.57 | 1,510 | -108 | 740 |
| 10 Apr | 24050.60 | 157 | -89.65 | 20.68 | 2,322 | 423 | 847 |
| 9 Apr | 23775.10 | 243.6 | 52.69999999999999 | 20.6 | 1,102 | -62 | 446 |
| 8 Apr | 23997.35 | 176.8 | -457.45 | 21.32 | 1,017 | 507 | 508 |
| 7 Apr | 23123.65 | 625.45 | -101.95 | 26.28 | 178 | -22 | 401 |
| 6 Apr | 22968.25 | 729.65 | -200.65 | 26.33 | 85 | 386 | 386 |
| 2 Apr | 22713.10 | 930.3 | 35.6 | 27.04 | 73 | 268 | 339 |
| 1 Apr | 22679.40 | 891.45 | -348.15 | 25.09 | 157 | 361 | 361 |
| 30 Mar | 22331.40 | 1192.35 | 251.3 | 28.65 | 199 | 419 | 419 |
| 27 Mar | 22819.60 | 939.6 | 314.95 | 28.55 | 287 | 421 | 421 |
| 25 Mar | 23306.45 | 619.55 | -202.45 | 24.84 | 687 | 106 | 492 |
| 24 Mar | 22912.40 | 806.1 | -327 | 25.24 | 683 | 109 | 386 |
| 23 Mar | 22512.65 | 1129.05 | 446.05 | 27.14 | 159 | 230 | 277 |
| 20 Mar | 23114.50 | 695 | -46.8 | 23.6 | 354 | 337 | 337 |
| 19 Mar | 23002.15 | 699.65 | 315.85 | 22.82 | 761 | 334 | 334 |
| 18 Mar | 23777.80 | 385.8 | -74.45 | 21.39 | 372 | 75 | 257 |
| 17 Mar | 23581.15 | 465.15 | -117.3 | 21.43 | 132 | -8 | 181 |
| 16 Mar | 23408.80 | 601.95 | -104.05 | 23.08 | 342 | 181 | 184 |
| 13 Mar | 23151.10 | 699.45 | 217.3 | 23.06 | 654 | 181 | 181 |
| 12 Mar | 23639.15 | 480.65 | 63.65 | 22.1 | 215 | -2 | 124 |
| 11 Mar | 23866.85 | 420.85 | 159.15 | 22.31 | 203 | -59 | 126 |
| 10 Mar | 24261.60 | 258 | -178.35 | 20.71 | 85 | 191 | 191 |
| 9 Mar | 24028.05 | 443.55 | 183.45 | 24.27 | 220 | 18 | 175 |
| 6 Mar | 24450.45 | 267.65 | 102.65 | 21.94 | 48 | -12 | 157 |
| 5 Mar | 24765.90 | 165 | -109.35 | 19.77 | 18 | 170 | 170 |
| 4 Mar | 24480.50 | 272.6 | 138.75 | 21.88 | 131 | 73 | 177 |
| 2 Mar | 24865.70 | 128.2 | 69.2 | 18.5 | 164 | 29 | 103 |
| 27 Feb | 25178.65 | 60.2 | 15.5 | 16.37 | 75 | 49 | 70 |
| 26 Feb | 25496.55 | 44.7 | -6.7 | 16.67 | 38 | -1 | 21 |
| 25 Feb | 25482.50 | 51.4 | -2.7 | 17.01 | 19 | -14 | 21 |
| 24 Feb | 25424.65 | 54.1 | 2.15 | 17.03 | 1 | 0 | 36 |
| 23 Feb | 25713.00 | 51.95 | -5.35 | 17.94 | 5 | 0 | 36 |
| 20 Feb | 25571.25 | 57.3 | 14.7 | 17.38 | 36 | 26 | 36 |
| 19 Feb | 25454.35 | 42.6 | 1.75 | - | 0 | 0 | 10 |
| 18 Feb | 25819.35 | 42.6 | 1.75 | - | 0 | 0 | 10 |
| 17 Feb | 25725.40 | 42.6 | 1.75 | - | 0 | 0 | 10 |
| 16 Feb | 25682.75 | 42.6 | 1.75 | - | 0 | 0 | 10 |
| 13 Feb | 25471.10 | 42.6 | 1.75 | 15.23 | 2 | -1 | 11 |
| 12 Feb | 25807.20 | 40.85 | -4.7 | - | 0 | 0 | 12 |
| 11 Feb | 25953.85 | 40.85 | -4.7 | - | 0 | 0 | 12 |
| 10 Feb | 25935.15 | 40.85 | -4.7 | - | 0 | 0 | 12 |
| 9 Feb | 25867.30 | 40.85 | -4.7 | - | 0 | 0 | 12 |
| 6 Feb | 25693.70 | 40.85 | -4.7 | 15.51 | 7 | 2 | 13 |
| 5 Feb | 25642.80 | 45.55 | 4.55 | 15.67 | 12 | -5 | 18 |
| 4 Feb | 25776.00 | 41 | -11.25 | 15.64 | 12 | 11 | 22 |
| 3 Feb | 25727.55 | 52.25 | -42.75 | 16.31 | 7 | 5 | 11 |
| 2 Feb | 25088.40 | 95 | 23.45 | 15.86 | 7 | 1 | 1 |
For Nifty - strike price 23350 expiring on 28APR2026
Delta for 23350 PE is -0.11
Historical price for 23350 PE is as follows
On 24 Apr NIFTY was trading at 23869.65. The strike last trading price was 25, which was 10.9 higher than the previous day. The implied volatity was 17.19, the open interest changed by 11130 which increased total open position to 29920
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 13.05, which was -1.9499999999999993 lower than the previous day. The implied volatity was 18.33, the open interest changed by 10568 which increased total open position to 18894
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 13.25, which was -5.600000000000001 lower than the previous day. The implied volatity was 20.17, the open interest changed by 2981 which increased total open position to 8379
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 19.25, which was -32.3 lower than the previous day. The implied volatity was 23.46, the open interest changed by 3505 which increased total open position to 5414
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 54.2, which was 7.100000000000001 higher than the previous day. The implied volatity was 24.36, the open interest changed by 824 which increased total open position to 1922
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 45.15, which was -30.199999999999996 lower than the previous day. The implied volatity was 20.44, the open interest changed by 138 which increased total open position to 967
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 78.7, which was -9.799999999999997 lower than the previous day. The implied volatity was 20.69, the open interest changed by -169 which decreased total open position to 836
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 92, which was -126.35 lower than the previous day. The implied volatity was 21.48, the open interest changed by 271 which increased total open position to 1005
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 220.1, which was 65.94999999999999 higher than the previous day. The implied volatity was 22.57, the open interest changed by -108 which decreased total open position to 740
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 157, which was -89.65 lower than the previous day. The implied volatity was 20.68, the open interest changed by 423 which increased total open position to 847
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 243.6, which was 52.69999999999999 higher than the previous day. The implied volatity was 20.6, the open interest changed by -62 which decreased total open position to 446
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 176.8, which was -457.45 lower than the previous day. The implied volatity was 21.32, the open interest changed by 507 which increased total open position to 508
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 625.45, which was -101.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by -22 which decreased total open position to 401
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 729.65, which was -200.65 lower than the previous day. The implied volatity was 26.33, the open interest changed by 386 which increased total open position to 386
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 930.3, which was 35.6 higher than the previous day. The implied volatity was 27.04, the open interest changed by 268 which increased total open position to 339
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 891.45, which was -348.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by 361 which increased total open position to 361
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 1192.35, which was 251.3 higher than the previous day. The implied volatity was 28.65, the open interest changed by 419 which increased total open position to 419
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 939.6, which was 314.95 higher than the previous day. The implied volatity was 28.55, the open interest changed by 421 which increased total open position to 421
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 619.55, which was -202.45 lower than the previous day. The implied volatity was 24.84, the open interest changed by 106 which increased total open position to 492
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 806.1, which was -327 lower than the previous day. The implied volatity was 25.24, the open interest changed by 109 which increased total open position to 386
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 1129.05, which was 446.05 higher than the previous day. The implied volatity was 27.14, the open interest changed by 230 which increased total open position to 277
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 695, which was -46.8 lower than the previous day. The implied volatity was 23.6, the open interest changed by 337 which increased total open position to 337
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 699.65, which was 315.85 higher than the previous day. The implied volatity was 22.82, the open interest changed by 334 which increased total open position to 334
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 385.8, which was -74.45 lower than the previous day. The implied volatity was 21.39, the open interest changed by 75 which increased total open position to 257
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 465.15, which was -117.3 lower than the previous day. The implied volatity was 21.43, the open interest changed by -8 which decreased total open position to 181
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 601.95, which was -104.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 181 which increased total open position to 184
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 699.45, which was 217.3 higher than the previous day. The implied volatity was 23.06, the open interest changed by 181 which increased total open position to 181
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 480.65, which was 63.65 higher than the previous day. The implied volatity was 22.1, the open interest changed by -2 which decreased total open position to 124
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 420.85, which was 159.15 higher than the previous day. The implied volatity was 22.31, the open interest changed by -59 which decreased total open position to 126
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 258, which was -178.35 lower than the previous day. The implied volatity was 20.71, the open interest changed by 191 which increased total open position to 191
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 443.55, which was 183.45 higher than the previous day. The implied volatity was 24.27, the open interest changed by 18 which increased total open position to 175
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 267.65, which was 102.65 higher than the previous day. The implied volatity was 21.94, the open interest changed by -12 which decreased total open position to 157
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 165, which was -109.35 lower than the previous day. The implied volatity was 19.77, the open interest changed by 170 which increased total open position to 170
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 272.6, which was 138.75 higher than the previous day. The implied volatity was 21.88, the open interest changed by 73 which increased total open position to 177
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 128.2, which was 69.2 higher than the previous day. The implied volatity was 18.5, the open interest changed by 29 which increased total open position to 103
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 60.2, which was 15.5 higher than the previous day. The implied volatity was 16.37, the open interest changed by 49 which increased total open position to 70
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 44.7, which was -6.7 lower than the previous day. The implied volatity was 16.67, the open interest changed by -1 which decreased total open position to 21
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 51.4, which was -2.7 lower than the previous day. The implied volatity was 17.01, the open interest changed by -14 which decreased total open position to 21
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 54.1, which was 2.15 higher than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 36
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 51.95, which was -5.35 lower than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 36
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 57.3, which was 14.7 higher than the previous day. The implied volatity was 17.38, the open interest changed by 26 which increased total open position to 36
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 42.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 42.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 42.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 42.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 42.6, which was 1.75 higher than the previous day. The implied volatity was 15.23, the open interest changed by -1 which decreased total open position to 11
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 40.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 40.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 40.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 40.85, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 40.85, which was -4.7 lower than the previous day. The implied volatity was 15.51, the open interest changed by 2 which increased total open position to 13
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 45.55, which was 4.55 higher than the previous day. The implied volatity was 15.67, the open interest changed by -5 which decreased total open position to 18
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 41, which was -11.25 lower than the previous day. The implied volatity was 15.64, the open interest changed by 11 which increased total open position to 22
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 52.25, which was -42.75 lower than the previous day. The implied volatity was 16.31, the open interest changed by 5 which increased total open position to 11
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 95, which was 23.45 higher than the previous day. The implied volatity was 15.86, the open interest changed by 1 which increased total open position to 1
