NIFTY
Nifty
Historical option data for NIFTY
24 Apr 2026 01:32 PM IST
| NIFTY 28-Apr-2026 (4d) 25050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -3.4
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 23871.85 | 4.35 | -3.8499999999999996 | 21.22 | 1,53,030 | 9,991 | 32,947 | |||||||||
| 23 Apr | 24173.05 | 7.85 | -19.799999999999997 | 16.71 | 1,79,634 | 8,655 | 23,220 | |||||||||
| 22 Apr | 24378.10 | 26.55 | -37.2 | 16.18 | 1,92,281 | 8,636 | 14,753 | |||||||||
| 21 Apr | 24576.60 | 67 | 17.549999999999997 | 15.77 | 35,686 | 2,146 | 5,786 | |||||||||
| 20 Apr | 24364.85 | 47.95 | 2.3000000000000043 | 17.45 | 22,262 | 704 | 3,690 | |||||||||
| 17 Apr | 24353.55 | 49.35 | 10.899999999999999 | 14.35 | 11,415 | 771 | 2,997 | |||||||||
| 16 Apr | 24196.75 | 39 | -6.5 | 15.22 | 6,810 | 461 | 2,251 | |||||||||
| 15 Apr | 24231.30 | 45.1 | 15.650000000000002 | 14.84 | 5,954 | 203 | 1,814 | |||||||||
| 13 Apr | 23842.65 | 28.95 | -24.150000000000002 | 16.48 | 4,245 | 240 | 1,576 | |||||||||
| 10 Apr | 24050.60 | 53.4 | 7.600000000000001 | 15.01 | 1,372 | 125 | 1,334 | |||||||||
| 9 Apr | 23775.10 | 43.8 | -20.950000000000003 | 16.71 | 1,794 | 118 | 1,224 | |||||||||
| 8 Apr | 23997.35 | 68.4 | 41.4 | 15.24 | 2,352 | -3,043 | 1,105 | |||||||||
| 7 Apr | 23123.65 | 28 | -1.55 | 19.6 | 706 | 19 | 760 | |||||||||
| 6 Apr | 22968.25 | 30 | 3.55 | 20.93 | 809 | 718 | 740 | |||||||||
| 2 Apr | 22713.10 | 27.1 | -4.75 | 20.74 | 336 | 509 | 520 | |||||||||
| 1 Apr | 22679.40 | 32 | -8.95 | 21 | 728 | 451 | 455 | |||||||||
| 30 Mar | 22331.40 | 45.65 | -21.1 | 24.48 | 530 | 335 | 360 | |||||||||
| 27 Mar | 22819.60 | 67.45 | -30.1 | 21.56 | 331 | 31 | 309 | |||||||||
| 25 Mar | 23306.45 | 96.85 | 9.8 | 18.89 | 157 | -128 | 277 | |||||||||
| 24 Mar | 22912.40 | 88.75 | 21.15 | 21.04 | 201 | 129 | 252 | |||||||||
| 23 Mar | 22512.65 | 70 | -13.95 | 23.07 | 163 | 138 | 263 | |||||||||
| 20 Mar | 23114.50 | 83.15 | 3.85 | 17.95 | 202 | 227 | 255 | |||||||||
| 19 Mar | 23002.15 | 83.4 | -40.2 | 18.04 | 286 | -17 | 209 | |||||||||
| 18 Mar | 23777.80 | 122.15 | -1.85 | 14.2 | 537 | 111 | 224 | |||||||||
| 17 Mar | 23581.15 | 123 | -9 | 15.81 | 183 | 24 | 147 | |||||||||
| 16 Mar | 23408.80 | 123.15 | -1.8 | 17.29 | 540 | 139 | 140 | |||||||||
| 13 Mar | 23151.10 | 126.95 | -63.1 | 18.26 | 1,097 | 218 | 219 | |||||||||
| 12 Mar | 23639.15 | 185.25 | -62.7 | 16.54 | 413 | 242 | 243 | |||||||||
| 11 Mar | 23866.85 | 245.85 | -98.95 | 16.53 | 228 | 9 | 260 | |||||||||
| 10 Mar | 24261.60 | 344.8 | -28.95 | 14.84 | 55 | 249 | 251 | |||||||||
| 9 Mar | 24028.05 | 373.75 | -68.4 | 18.56 | 160 | 220 | 222 | |||||||||
| 6 Mar | 24450.45 | 434.8 | -98.6 | 14.39 | 45 | 209 | 210 | |||||||||
| 5 Mar | 24765.90 | 533.4 | 65.6 | 13.38 | 43 | 203 | 204 | |||||||||
| 4 Mar | 24480.50 | 465.55 | -140 | 14.7 | 295 | 122 | 202 | |||||||||
| 2 Mar | 24865.70 | 603.05 | -324.2 | 12.9 | 161 | 71 | 78 | |||||||||
| 27 Feb | 25178.65 | 927.25 | -194.1 | - | 0 | 0 | 7 | |||||||||
| 26 Feb | 25496.55 | 927.25 | -194.1 | - | 0 | 0 | 7 | |||||||||
| 25 Feb | 25482.50 | 927.25 | -194.1 | - | 1 | 0 | 7 | |||||||||
| 24 Feb | 25424.65 | 927.25 | -194.1 | 8.8 | 1 | 0 | 7 | |||||||||
| 23 Feb | 25713.00 | 1121.35 | 67.8 | 7.6 | 2 | 0 | 6 | |||||||||
| 20 Feb | 25571.25 | 1055.25 | 55.95 | 9.16 | 3 | 1 | 6 | |||||||||
| 19 Feb | 25454.35 | 999.3 | -235.5 | 11.08 | 2 | 0 | 4 | |||||||||
| 18 Feb | 25819.35 | 1231.25 | 66.25 | 6 | 2 | 0 | 3 | |||||||||
| 17 Feb | 25725.40 | 1165 | 135.65 | 6.98 | 2 | 0 | 2 | |||||||||
| 16 Feb | 25682.75 | 1025.25 | -243.15 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 25471.10 | 1025.25 | -243.15 | 9.39 | 2 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 25807.20 | 1268.4 | -94.85 | 6.33 | 1 | 0 | 2 | |||||||||
| 11 Feb | 25953.85 | 1363.25 | 13.15 | - | 1 | 0 | 1 | |||||||||
| 10 Feb | 25935.15 | 1350.1 | 38.1 | - | 1 | 0 | 2 | |||||||||
| 9 Feb | 25867.30 | 1312 | 155.05 | - | 1 | 0 | 2 | |||||||||
| 6 Feb | 25693.70 | 1156.95 | -15.6 | - | 2 | 0 | 2 | |||||||||
| 5 Feb | 25642.80 | 1172.55 | -125.65 | 6.62 | 2 | 0 | 1 | |||||||||
| 4 Feb | 25776.00 | 1298.2 | 527.9 | 8.19 | 2 | 0 | 1 | |||||||||
| 3 Feb | 25727.55 | 770.3 | -9.65 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 25088.40 | 770.3 | -9.65 | 8.29 | 2 | 1 | 1 | |||||||||
| 1 Feb | 24825.45 | 779.95 | -295.1 | 12.97 | 2 | 0 | 0 | |||||||||
| 30 Jan | 25320.65 | 1072.55 | 107 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 25418.90 | 1072.55 | 107 | 8.58 | 2 | 0 | 0 | |||||||||
For Nifty - strike price 25050 expiring on 28APR2026
Delta for 25050 CE is 0.02
Historical price for 25050 CE is as follows
On 24 Apr NIFTY was trading at 23871.85. The strike last trading price was 4.35, which was -3.8499999999999996 lower than the previous day. The implied volatity was 21.22, the open interest changed by 9991 which increased total open position to 32947
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 7.85, which was -19.799999999999997 lower than the previous day. The implied volatity was 16.71, the open interest changed by 8655 which increased total open position to 23220
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 26.55, which was -37.2 lower than the previous day. The implied volatity was 16.18, the open interest changed by 8636 which increased total open position to 14753
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 67, which was 17.549999999999997 higher than the previous day. The implied volatity was 15.77, the open interest changed by 2146 which increased total open position to 5786
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 47.95, which was 2.3000000000000043 higher than the previous day. The implied volatity was 17.45, the open interest changed by 704 which increased total open position to 3690
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 49.35, which was 10.899999999999999 higher than the previous day. The implied volatity was 14.35, the open interest changed by 771 which increased total open position to 2997
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 39, which was -6.5 lower than the previous day. The implied volatity was 15.22, the open interest changed by 461 which increased total open position to 2251
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 45.1, which was 15.650000000000002 higher than the previous day. The implied volatity was 14.84, the open interest changed by 203 which increased total open position to 1814
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 28.95, which was -24.150000000000002 lower than the previous day. The implied volatity was 16.48, the open interest changed by 240 which increased total open position to 1576
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 53.4, which was 7.600000000000001 higher than the previous day. The implied volatity was 15.01, the open interest changed by 125 which increased total open position to 1334
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 43.8, which was -20.950000000000003 lower than the previous day. The implied volatity was 16.71, the open interest changed by 118 which increased total open position to 1224
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 68.4, which was 41.4 higher than the previous day. The implied volatity was 15.24, the open interest changed by -3043 which decreased total open position to 1105
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 28, which was -1.55 lower than the previous day. The implied volatity was 19.6, the open interest changed by 19 which increased total open position to 760
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 30, which was 3.55 higher than the previous day. The implied volatity was 20.93, the open interest changed by 718 which increased total open position to 740
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 27.1, which was -4.75 lower than the previous day. The implied volatity was 20.74, the open interest changed by 509 which increased total open position to 520
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 32, which was -8.95 lower than the previous day. The implied volatity was 21, the open interest changed by 451 which increased total open position to 455
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 45.65, which was -21.1 lower than the previous day. The implied volatity was 24.48, the open interest changed by 335 which increased total open position to 360
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 67.45, which was -30.1 lower than the previous day. The implied volatity was 21.56, the open interest changed by 31 which increased total open position to 309
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 96.85, which was 9.8 higher than the previous day. The implied volatity was 18.89, the open interest changed by -128 which decreased total open position to 277
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 88.75, which was 21.15 higher than the previous day. The implied volatity was 21.04, the open interest changed by 129 which increased total open position to 252
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 70, which was -13.95 lower than the previous day. The implied volatity was 23.07, the open interest changed by 138 which increased total open position to 263
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 83.15, which was 3.85 higher than the previous day. The implied volatity was 17.95, the open interest changed by 227 which increased total open position to 255
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 83.4, which was -40.2 lower than the previous day. The implied volatity was 18.04, the open interest changed by -17 which decreased total open position to 209
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 122.15, which was -1.85 lower than the previous day. The implied volatity was 14.2, the open interest changed by 111 which increased total open position to 224
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 123, which was -9 lower than the previous day. The implied volatity was 15.81, the open interest changed by 24 which increased total open position to 147
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 123.15, which was -1.8 lower than the previous day. The implied volatity was 17.29, the open interest changed by 139 which increased total open position to 140
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 126.95, which was -63.1 lower than the previous day. The implied volatity was 18.26, the open interest changed by 218 which increased total open position to 219
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 185.25, which was -62.7 lower than the previous day. The implied volatity was 16.54, the open interest changed by 242 which increased total open position to 243
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 245.85, which was -98.95 lower than the previous day. The implied volatity was 16.53, the open interest changed by 9 which increased total open position to 260
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 344.8, which was -28.95 lower than the previous day. The implied volatity was 14.84, the open interest changed by 249 which increased total open position to 251
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 373.75, which was -68.4 lower than the previous day. The implied volatity was 18.56, the open interest changed by 220 which increased total open position to 222
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 434.8, which was -98.6 lower than the previous day. The implied volatity was 14.39, the open interest changed by 209 which increased total open position to 210
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 533.4, which was 65.6 higher than the previous day. The implied volatity was 13.38, the open interest changed by 203 which increased total open position to 204
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 465.55, which was -140 lower than the previous day. The implied volatity was 14.7, the open interest changed by 122 which increased total open position to 202
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 603.05, which was -324.2 lower than the previous day. The implied volatity was 12.9, the open interest changed by 71 which increased total open position to 78
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 927.25, which was -194.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 927.25, which was -194.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 927.25, which was -194.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 927.25, which was -194.1 lower than the previous day. The implied volatity was 8.8, the open interest changed by 0 which decreased total open position to 7
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 1121.35, which was 67.8 higher than the previous day. The implied volatity was 7.6, the open interest changed by 0 which decreased total open position to 6
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 1055.25, which was 55.95 higher than the previous day. The implied volatity was 9.16, the open interest changed by 1 which increased total open position to 6
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 999.3, which was -235.5 lower than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 4
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 1231.25, which was 66.25 higher than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 3
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 1165, which was 135.65 higher than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 2
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 1025.25, which was -243.15 lower 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 1025.25, which was -243.15 lower than the previous day. The implied volatity was 9.39, 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 1268.4, which was -94.85 lower than the previous day. The implied volatity was 6.33, 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 1363.25, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 1350.1, which was 38.1 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 1312, which was 155.05 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 1156.95, which was -15.6 lower 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 1172.55, which was -125.65 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 1
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 1298.2, which was 527.9 higher than the previous day. The implied volatity was 8.19, 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 770.3, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 770.3, which was -9.65 lower than the previous day. The implied volatity was 8.29, the open interest changed by 1 which increased total open position to 1
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 779.95, which was -295.1 lower than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 1072.55, which was 107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 1072.55, which was 107 higher than the previous day. The implied volatity was 8.58, the open interest changed by 0 which decreased total open position to 0
| NIFTY 28-Apr-2026 (4d) 25050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.01
Theta: 1.42
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 23871.85 | 1160.2 | 265.75 | 19.72 | 66 | 6 | 268 |
| 23 Apr | 24173.05 | 897.85 | 200.5 | 21.78 | 119 | -8 | 262 |
| 22 Apr | 24378.10 | 694.7 | 168.45000000000005 | 16.61 | 654 | 168 | 276 |
| 21 Apr | 24576.60 | 529 | -166.29999999999995 | 17.17 | 227 | 33 | 104 |
| 20 Apr | 24364.85 | 695.3 | -18.100000000000023 | 20.44 | 78 | -6 | 70 |
| 17 Apr | 24353.55 | 713.4 | -166.20000000000005 | 16.6 | 12 | 0 | 76 |
| 16 Apr | 24196.75 | 888.55 | 79.64999999999998 | 18.35 | 69 | 17 | 75 |
| 15 Apr | 24231.30 | 808.9 | -567.2500000000001 | 16.51 | 16 | -10 | 58 |
| 13 Apr | 23842.65 | 1376.15 | 394.85000000000014 | 15.09 | 1 | 0 | 68 |
| 10 Apr | 24050.60 | 995 | -43.200000000000045 | 16.32 | 19 | 11 | 69 |
| 9 Apr | 23775.10 | 1038.15 | 1038.15 | - | 0 | 0 | 58 |
| 8 Apr | 23997.35 | 1038.15 | -911.85 | 19.82 | 16 | 58 | 58 |
| 7 Apr | 23123.65 | 1950 | -290.9 | 32.65 | 21 | 45 | 45 |
| 6 Apr | 22968.25 | 2240.9 | -358.1 | - | 0 | 0 | 45 |
| 2 Apr | 22713.10 | 2240.9 | -358.1 | - | 0 | 0 | 45 |
| 1 Apr | 22679.40 | 2240.9 | -358.1 | 25.85 | 1 | 0 | 45 |
| 30 Mar | 22331.40 | 2599 | 661.7 | 31.98 | 2 | 46 | 46 |
| 27 Mar | 22819.60 | 1937.3 | -112.7 | 12.4 | 2 | 47 | 47 |
| 25 Mar | 23306.45 | 2050 | -305.2 | - | 0 | 47 | 47 |
| 24 Mar | 22912.40 | 2050 | -305.2 | 27.35 | 27 | 41 | 41 |
| 23 Mar | 22512.65 | 2355.2 | 520.4 | 20.7 | 2 | 40 | 41 |
| 20 Mar | 23114.50 | 1839.25 | -109.7 | 23.71 | 5 | 0 | 44 |
| 19 Mar | 23002.15 | 1948.95 | 754.4 | 27.04 | 11 | -7 | 45 |
| 18 Mar | 23777.80 | 1194.55 | -356.25 | 17 | 7 | 55 | 55 |
| 17 Mar | 23581.15 | 1550.8 | -213.3 | - | 8 | 54 | 55 |
| 16 Mar | 23408.80 | 1550.8 | -213.3 | 18.59 | 8 | 55 | 55 |
| 13 Mar | 23151.10 | 1752.3 | 424.3 | 20.99 | 13 | 57 | 58 |
| 12 Mar | 23639.15 | 1328 | 155.6 | 18.55 | 1 | 0 | 68 |
| 11 Mar | 23866.85 | 1174.75 | 407.7 | 18.43 | 5 | 0 | 71 |
| 10 Mar | 24261.60 | 764.85 | 176.55 | - | 0 | 71 | 71 |
| 9 Mar | 24028.05 | 764.85 | 176.55 | - | 0 | 0 | 71 |
| 6 Mar | 24450.45 | 764.85 | 176.55 | 17.37 | 78 | -23 | 71 |
| 5 Mar | 24765.90 | 593.65 | -177.6 | 16.38 | 62 | 9 | 89 |
| 4 Mar | 24480.50 | 771.25 | 270.45 | 17.5 | 83 | -12 | 79 |
| 2 Mar | 24865.70 | 496.4 | 176.9 | 15.01 | 160 | -9 | 91 |
| 27 Feb | 25178.65 | 311.35 | 87.95 | 13.4 | 88 | -3 | 97 |
| 26 Feb | 25496.55 | 223.7 | -11.15 | 13.45 | 13 | 2 | 100 |
| 25 Feb | 25482.50 | 235.6 | -24.05 | 13.6 | 42 | 8 | 101 |
| 24 Feb | 25424.65 | 251.9 | 51.15 | 13.9 | 48 | 25 | 91 |
| 23 Feb | 25713.00 | 200.75 | -22.65 | 14.11 | 20 | 3 | 65 |
| 20 Feb | 25571.25 | 226.05 | 1.8 | 13.73 | 10 | 1 | 56 |
| 19 Feb | 25454.35 | 224.25 | 58.85 | 12.54 | 32 | 6 | 55 |
| 18 Feb | 25819.35 | 165.4 | -25.9 | 13.38 | 22 | 21 | 49 |
| 17 Feb | 25725.40 | 191.05 | -8.65 | 13.57 | 6 | 0 | 28 |
| 16 Feb | 25682.75 | 198.2 | -36.3 | 13.51 | 6 | -3 | 29 |
| 13 Feb | 25471.10 | 240.4 | 90.8 | 13.07 | 16 | -6 | 33 |
| 12 Feb | 25807.20 | 149.6 | 19.9 | 12.55 | 13 | 4 | 40 |
| 11 Feb | 25953.85 | 129.7 | -6.05 | 12.67 | 19 | 1 | 38 |
| 10 Feb | 25935.15 | 135.75 | -23.15 | 12.69 | 25 | 19 | 37 |
| 9 Feb | 25867.30 | 159.3 | -34.7 | 13.12 | 2 | 1 | 17 |
| 6 Feb | 25693.70 | 194 | -8.6 | 12.93 | 5 | 2 | 16 |
| 5 Feb | 25642.80 | 202.6 | 21.7 | 12.93 | 2 | -1 | 15 |
| 4 Feb | 25776.00 | 180.9 | -29.1 | 12.86 | 6 | -1 | 16 |
| 3 Feb | 25727.55 | 210 | -206.8 | 13.51 | 13 | 5 | 18 |
| 2 Feb | 25088.40 | 416.8 | -27.8 | 14.2 | 2 | 0 | 13 |
| 1 Feb | 24825.45 | 444.6 | 130.25 | 12.22 | 3 | 0 | 12 |
| 30 Jan | 25320.65 | 314.35 | 27.25 | 13.51 | 4 | 1 | 9 |
| 29 Jan | 25418.90 | 289.2 | -167.35 | 13.54 | 8 | 6 | 6 |
For Nifty - strike price 25050 expiring on 28APR2026
Delta for 25050 PE is -0.99
Historical price for 25050 PE is as follows
On 24 Apr NIFTY was trading at 23871.85. The strike last trading price was 1160.2, which was 265.75 higher than the previous day. The implied volatity was 19.72, the open interest changed by 6 which increased total open position to 268
On 23 Apr NIFTY was trading at 24173.05. The strike last trading price was 897.85, which was 200.5 higher than the previous day. The implied volatity was 21.78, the open interest changed by -8 which decreased total open position to 262
On 22 Apr NIFTY was trading at 24378.10. The strike last trading price was 694.7, which was 168.45000000000005 higher than the previous day. The implied volatity was 16.61, the open interest changed by 168 which increased total open position to 276
On 21 Apr NIFTY was trading at 24576.60. The strike last trading price was 529, which was -166.29999999999995 lower than the previous day. The implied volatity was 17.17, the open interest changed by 33 which increased total open position to 104
On 20 Apr NIFTY was trading at 24364.85. The strike last trading price was 695.3, which was -18.100000000000023 lower than the previous day. The implied volatity was 20.44, the open interest changed by -6 which decreased total open position to 70
On 17 Apr NIFTY was trading at 24353.55. The strike last trading price was 713.4, which was -166.20000000000005 lower than the previous day. The implied volatity was 16.6, the open interest changed by 0 which decreased total open position to 76
On 16 Apr NIFTY was trading at 24196.75. The strike last trading price was 888.55, which was 79.64999999999998 higher than the previous day. The implied volatity was 18.35, the open interest changed by 17 which increased total open position to 75
On 15 Apr NIFTY was trading at 24231.30. The strike last trading price was 808.9, which was -567.2500000000001 lower than the previous day. The implied volatity was 16.51, the open interest changed by -10 which decreased total open position to 58
On 13 Apr NIFTY was trading at 23842.65. The strike last trading price was 1376.15, which was 394.85000000000014 higher than the previous day. The implied volatity was 15.09, the open interest changed by 0 which decreased total open position to 68
On 10 Apr NIFTY was trading at 24050.60. The strike last trading price was 995, which was -43.200000000000045 lower than the previous day. The implied volatity was 16.32, the open interest changed by 11 which increased total open position to 69
On 9 Apr NIFTY was trading at 23775.10. The strike last trading price was 1038.15, which was 1038.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 8 Apr NIFTY was trading at 23997.35. The strike last trading price was 1038.15, which was -911.85 lower than the previous day. The implied volatity was 19.82, the open interest changed by 58 which increased total open position to 58
On 7 Apr NIFTY was trading at 23123.65. The strike last trading price was 1950, which was -290.9 lower than the previous day. The implied volatity was 32.65, the open interest changed by 45 which increased total open position to 45
On 6 Apr NIFTY was trading at 22968.25. The strike last trading price was 2240.9, which was -358.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 2 Apr NIFTY was trading at 22713.10. The strike last trading price was 2240.9, which was -358.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Apr NIFTY was trading at 22679.40. The strike last trading price was 2240.9, which was -358.1 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 45
On 30 Mar NIFTY was trading at 22331.40. The strike last trading price was 2599, which was 661.7 higher than the previous day. The implied volatity was 31.98, the open interest changed by 46 which increased total open position to 46
On 27 Mar NIFTY was trading at 22819.60. The strike last trading price was 1937.3, which was -112.7 lower than the previous day. The implied volatity was 12.4, the open interest changed by 47 which increased total open position to 47
On 25 Mar NIFTY was trading at 23306.45. The strike last trading price was 2050, which was -305.2 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 47
On 24 Mar NIFTY was trading at 22912.40. The strike last trading price was 2050, which was -305.2 lower than the previous day. The implied volatity was 27.35, the open interest changed by 41 which increased total open position to 41
On 23 Mar NIFTY was trading at 22512.65. The strike last trading price was 2355.2, which was 520.4 higher than the previous day. The implied volatity was 20.7, the open interest changed by 40 which increased total open position to 41
On 20 Mar NIFTY was trading at 23114.50. The strike last trading price was 1839.25, which was -109.7 lower than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 44
On 19 Mar NIFTY was trading at 23002.15. The strike last trading price was 1948.95, which was 754.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by -7 which decreased total open position to 45
On 18 Mar NIFTY was trading at 23777.80. The strike last trading price was 1194.55, which was -356.25 lower than the previous day. The implied volatity was 17, the open interest changed by 55 which increased total open position to 55
On 17 Mar NIFTY was trading at 23581.15. The strike last trading price was 1550.8, which was -213.3 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 55
On 16 Mar NIFTY was trading at 23408.80. The strike last trading price was 1550.8, which was -213.3 lower than the previous day. The implied volatity was 18.59, the open interest changed by 55 which increased total open position to 55
On 13 Mar NIFTY was trading at 23151.10. The strike last trading price was 1752.3, which was 424.3 higher than the previous day. The implied volatity was 20.99, the open interest changed by 57 which increased total open position to 58
On 12 Mar NIFTY was trading at 23639.15. The strike last trading price was 1328, which was 155.6 higher than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 68
On 11 Mar NIFTY was trading at 23866.85. The strike last trading price was 1174.75, which was 407.7 higher than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 71
On 10 Mar NIFTY was trading at 24261.60. The strike last trading price was 764.85, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 71
On 9 Mar NIFTY was trading at 24028.05. The strike last trading price was 764.85, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 6 Mar NIFTY was trading at 24450.45. The strike last trading price was 764.85, which was 176.55 higher than the previous day. The implied volatity was 17.37, the open interest changed by -23 which decreased total open position to 71
On 5 Mar NIFTY was trading at 24765.90. The strike last trading price was 593.65, which was -177.6 lower than the previous day. The implied volatity was 16.38, the open interest changed by 9 which increased total open position to 89
On 4 Mar NIFTY was trading at 24480.50. The strike last trading price was 771.25, which was 270.45 higher than the previous day. The implied volatity was 17.5, the open interest changed by -12 which decreased total open position to 79
On 2 Mar NIFTY was trading at 24865.70. The strike last trading price was 496.4, which was 176.9 higher than the previous day. The implied volatity was 15.01, the open interest changed by -9 which decreased total open position to 91
On 27 Feb NIFTY was trading at 25178.65. The strike last trading price was 311.35, which was 87.95 higher than the previous day. The implied volatity was 13.4, the open interest changed by -3 which decreased total open position to 97
On 26 Feb NIFTY was trading at 25496.55. The strike last trading price was 223.7, which was -11.15 lower than the previous day. The implied volatity was 13.45, the open interest changed by 2 which increased total open position to 100
On 25 Feb NIFTY was trading at 25482.50. The strike last trading price was 235.6, which was -24.05 lower than the previous day. The implied volatity was 13.6, the open interest changed by 8 which increased total open position to 101
On 24 Feb NIFTY was trading at 25424.65. The strike last trading price was 251.9, which was 51.15 higher than the previous day. The implied volatity was 13.9, the open interest changed by 25 which increased total open position to 91
On 23 Feb NIFTY was trading at 25713.00. The strike last trading price was 200.75, which was -22.65 lower than the previous day. The implied volatity was 14.11, the open interest changed by 3 which increased total open position to 65
On 20 Feb NIFTY was trading at 25571.25. The strike last trading price was 226.05, which was 1.8 higher than the previous day. The implied volatity was 13.73, the open interest changed by 1 which increased total open position to 56
On 19 Feb NIFTY was trading at 25454.35. The strike last trading price was 224.25, which was 58.85 higher than the previous day. The implied volatity was 12.54, the open interest changed by 6 which increased total open position to 55
On 18 Feb NIFTY was trading at 25819.35. The strike last trading price was 165.4, which was -25.9 lower than the previous day. The implied volatity was 13.38, the open interest changed by 21 which increased total open position to 49
On 17 Feb NIFTY was trading at 25725.40. The strike last trading price was 191.05, which was -8.65 lower than the previous day. The implied volatity was 13.57, the open interest changed by 0 which decreased total open position to 28
On 16 Feb NIFTY was trading at 25682.75. The strike last trading price was 198.2, which was -36.3 lower than the previous day. The implied volatity was 13.51, the open interest changed by -3 which decreased total open position to 29
On 13 Feb NIFTY was trading at 25471.10. The strike last trading price was 240.4, which was 90.8 higher than the previous day. The implied volatity was 13.07, the open interest changed by -6 which decreased total open position to 33
On 12 Feb NIFTY was trading at 25807.20. The strike last trading price was 149.6, which was 19.9 higher than the previous day. The implied volatity was 12.55, the open interest changed by 4 which increased total open position to 40
On 11 Feb NIFTY was trading at 25953.85. The strike last trading price was 129.7, which was -6.05 lower than the previous day. The implied volatity was 12.67, the open interest changed by 1 which increased total open position to 38
On 10 Feb NIFTY was trading at 25935.15. The strike last trading price was 135.75, which was -23.15 lower than the previous day. The implied volatity was 12.69, the open interest changed by 19 which increased total open position to 37
On 9 Feb NIFTY was trading at 25867.30. The strike last trading price was 159.3, which was -34.7 lower than the previous day. The implied volatity was 13.12, the open interest changed by 1 which increased total open position to 17
On 6 Feb NIFTY was trading at 25693.70. The strike last trading price was 194, which was -8.6 lower than the previous day. The implied volatity was 12.93, the open interest changed by 2 which increased total open position to 16
On 5 Feb NIFTY was trading at 25642.80. The strike last trading price was 202.6, which was 21.7 higher than the previous day. The implied volatity was 12.93, the open interest changed by -1 which decreased total open position to 15
On 4 Feb NIFTY was trading at 25776.00. The strike last trading price was 180.9, which was -29.1 lower than the previous day. The implied volatity was 12.86, the open interest changed by -1 which decreased total open position to 16
On 3 Feb NIFTY was trading at 25727.55. The strike last trading price was 210, which was -206.8 lower than the previous day. The implied volatity was 13.51, the open interest changed by 5 which increased total open position to 18
On 2 Feb NIFTY was trading at 25088.40. The strike last trading price was 416.8, which was -27.8 lower than the previous day. The implied volatity was 14.2, the open interest changed by 0 which decreased total open position to 13
On 1 Feb NIFTY was trading at 24825.45. The strike last trading price was 444.6, which was 130.25 higher than the previous day. The implied volatity was 12.22, the open interest changed by 0 which decreased total open position to 12
On 30 Jan NIFTY was trading at 25320.65. The strike last trading price was 314.35, which was 27.25 higher than the previous day. The implied volatity was 13.51, the open interest changed by 1 which increased total open position to 9
On 29 Jan NIFTY was trading at 25418.90. The strike last trading price was 289.2, which was -167.35 lower than the previous day. The implied volatity was 13.54, the open interest changed by 6 which increased total open position to 6
