NIFTY
Nifty
Historical option data for NIFTY
21 Mar 2025 04:11 PM IST
| NIFTY 27MAR2025 25050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.30
Theta: -0.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Mar | 23350.40 | 0.6 | -0.3 | 19.60 | 13,450 | 1,243 | 1,586 | |||
| 20 Mar | 23190.65 | 0.85 | -0.15 | 20.75 | 1,401 | 203 | 347 | |||
| 19 Mar | 22907.60 | 1.05 | 0.15 | 22.35 | 133 | -29 | 143 | |||
| 18 Mar | 22834.30 | 0.8 | -0.2 | 21.04 | 129 | -3 | 177 | |||
| 17 Mar | 22508.75 | 1 | -0.6 | 23.34 | 89 | 31 | 176 | |||
| 13 Mar | 22397.20 | 1.55 | -0.85 | 21.52 | 128 | -3,689 | 145 | |||
| 12 Mar | 22470.50 | 2.4 | 0.15 | 21.11 | 3 | -783 | 164 | |||
| 11 Mar | 22497.90 | 2.25 | -0.1 | 19.83 | 22 | -270 | 166 | |||
| 10 Mar | 22460.30 | 2.35 | -0.35 | 19.89 | 82 | -14 | 169 | |||
| 7 Mar | 22552.50 | 2.7 | -0.4 | 17.85 | 106 | -104 | 183 | |||
| 6 Mar | 22544.70 | 3.15 | -0.3 | 17.76 | 78 | 125 | 205 | |||
| 5 Mar | 22337.30 | 3.45 | -0.15 | 18.77 | 6 | 128 | 209 | |||
| 4 Mar | 22082.65 | 3.5 | -1 | 20.13 | 29 | 137 | 213 | |||
| 3 Mar | 22119.30 | 5 | -0.3 | 20.16 | 197 | 19 | 224 | |||
| 28 Feb | 22124.70 | 5.25 | 0.6 | 19.14 | 331 | 19 | 204 | |||
| 27 Feb | 22545.05 | 4.65 | -2.25 | 16.04 | 47 | 2 | 185 | |||
| 25 Feb | 22547.55 | 6.9 | -2.1 | 16.19 | 45 | 144 | 183 | |||
| 24 Feb | 22553.35 | 9 | 0 | 0.00 | 0 | -23 | 0 | |||
| 21 Feb | 22795.90 | 9 | -2.6 | 14.23 | 89 | 192 | 194 | |||
| 20 Feb | 22913.15 | 11.4 | -2.3 | 13.64 | 321 | 193 | 226 | |||
| 19 Feb | 22932.90 | 13.65 | -3 | 13.77 | 100 | -1 | 216 | |||
| 18 Feb | 22945.30 | 16.65 | -2.5 | 14.00 | 55 | 210 | 212 | |||
| 17 Feb | 22959.50 | 19.35 | -2.5 | 13.90 | 232 | 191 | 230 | |||
|
|
||||||||||
| 14 Feb | 22929.25 | 21.8 | -11.75 | 14.01 | 210 | 161 | 161 | |||
| 13 Feb | 23031.40 | 33.55 | 0 | 0.00 | 0 | -7 | 0 | |||
| 12 Feb | 23045.25 | 33.55 | 2.4 | 13.83 | 46 | 128 | 152 | |||
| 11 Feb | 23071.80 | 31 | -13.25 | 13.32 | 217 | 64 | 179 | |||
| 10 Feb | 23381.60 | 44.1 | -17.2 | 12.18 | 177 | 23 | 115 | |||
| 7 Feb | 23559.95 | 62.8 | -10.05 | 11.54 | 156 | 92 | 92 | |||
| 6 Feb | 23603.35 | 72.85 | -13.35 | 11.43 | 58 | 86 | 86 | |||
| 5 Feb | 23696.30 | 86.4 | 0.2 | 0.00 | 0 | 35 | 0 | |||
| 4 Feb | 23739.25 | 86.4 | 35.45 | 11.16 | 148 | 29 | 67 | |||
| 3 Feb | 23361.05 | 50.9 | -12.95 | 11.60 | 116 | 39 | 39 | |||
| 1 Feb | 23482.15 | 63.85 | -30.35 | 11.13 | 10 | 0 | 29 | |||
| 31 Jan | 23508.40 | 94.9 | -6.4 | 12.21 | 16 | 0 | 13 | |||
| 30 Jan | 23249.50 | 101.3 | 8.3 | 14.05 | 49 | 3 | 28 | |||
| 29 Jan | 23163.10 | 93 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 22957.25 | 93 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 22829.15 | 93 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 23092.20 | 93 | -3 | 14.09 | 1 | 0 | 25 | |||
| 23 Jan | 23205.35 | 96 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 22 Jan | 23155.35 | 96 | -49.00 | 13.46 | 1 | 0 | 26 | |||
| 21 Jan | 23024.65 | 145 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 23344.75 | 145 | 28.40 | 13.93 | 7 | 0 | 26 | |||
| 17 Jan | 23203.20 | 116.6 | -15.80 | 13.36 | 60 | -15 | 26 | |||
| 16 Jan | 23311.80 | 132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 23213.20 | 132.4 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 14 Jan | 23176.05 | 132.4 | 11.40 | 13.51 | 9 | -4 | 42 | |||
| 13 Jan | 23085.95 | 121 | -59.15 | 13.72 | 17 | 2 | 46 | |||
| 10 Jan | 23431.50 | 180.15 | -12.90 | 13.00 | 7 | 3 | 44 | |||
| 9 Jan | 23526.50 | 193.05 | -46.40 | 12.42 | 84 | -2 | 41 | |||
| 8 Jan | 23688.95 | 239.45 | 0.00 | 0.00 | 0 | 42 | 0 | |||
| 7 Jan | 23707.90 | 239.45 | 19.45 | 12.43 | 43 | 33 | 34 | |||
| 6 Jan | 23616.05 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 24004.75 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 24188.65 | 220 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 1 Jan | 23742.90 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 23644.80 | 220 | -211.25 | 11.32 | 1 | 0 | 0 | |||
| 30 Dec | 23644.90 | 431.25 | 1.35 | 0 | 0 | 0 | ||||
For Nifty - strike price 25050 expiring on 27MAR2025
Delta for 25050 CE is 0.00
Historical price for 25050 CE is as follows
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 19.60, the open interest changed by 1243 which increased total open position to 1586
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 20.75, the open interest changed by 203 which increased total open position to 347
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 22.35, the open interest changed by -29 which decreased total open position to 143
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 21.04, the open interest changed by -3 which decreased total open position to 177
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 23.34, the open interest changed by 31 which increased total open position to 176
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 21.52, the open interest changed by -3689 which decreased total open position to 145
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 21.11, the open interest changed by -783 which decreased total open position to 164
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 19.83, the open interest changed by -270 which decreased total open position to 166
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 19.89, the open interest changed by -14 which decreased total open position to 169
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 17.85, the open interest changed by -104 which decreased total open position to 183
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 3.15, which was -0.3 lower than the previous day. The implied volatity was 17.76, the open interest changed by 125 which increased total open position to 205
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 18.77, the open interest changed by 128 which increased total open position to 209
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 20.13, the open interest changed by 137 which increased total open position to 213
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 20.16, the open interest changed by 19 which increased total open position to 224
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 5.25, which was 0.6 higher than the previous day. The implied volatity was 19.14, the open interest changed by 19 which increased total open position to 204
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 4.65, which was -2.25 lower than the previous day. The implied volatity was 16.04, the open interest changed by 2 which increased total open position to 185
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 6.9, which was -2.1 lower than the previous day. The implied volatity was 16.19, the open interest changed by 144 which increased total open position to 183
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -23 which decreased total open position to 0
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 9, which was -2.6 lower than the previous day. The implied volatity was 14.23, the open interest changed by 192 which increased total open position to 194
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 11.4, which was -2.3 lower than the previous day. The implied volatity was 13.64, the open interest changed by 193 which increased total open position to 226
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 13.65, which was -3 lower than the previous day. The implied volatity was 13.77, the open interest changed by -1 which decreased total open position to 216
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 16.65, which was -2.5 lower than the previous day. The implied volatity was 14.00, the open interest changed by 210 which increased total open position to 212
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 19.35, which was -2.5 lower than the previous day. The implied volatity was 13.90, the open interest changed by 191 which increased total open position to 230
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 21.8, which was -11.75 lower than the previous day. The implied volatity was 14.01, the open interest changed by 161 which increased total open position to 161
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 33.55, which was 2.4 higher than the previous day. The implied volatity was 13.83, the open interest changed by 128 which increased total open position to 152
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 31, which was -13.25 lower than the previous day. The implied volatity was 13.32, the open interest changed by 64 which increased total open position to 179
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 44.1, which was -17.2 lower than the previous day. The implied volatity was 12.18, the open interest changed by 23 which increased total open position to 115
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 62.8, which was -10.05 lower than the previous day. The implied volatity was 11.54, the open interest changed by 92 which increased total open position to 92
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 72.85, which was -13.35 lower than the previous day. The implied volatity was 11.43, the open interest changed by 86 which increased total open position to 86
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 86.4, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 86.4, which was 35.45 higher than the previous day. The implied volatity was 11.16, the open interest changed by 29 which increased total open position to 67
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 50.9, which was -12.95 lower than the previous day. The implied volatity was 11.60, the open interest changed by 39 which increased total open position to 39
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 63.85, which was -30.35 lower than the previous day. The implied volatity was 11.13, the open interest changed by 0 which decreased total open position to 29
On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 94.9, which was -6.4 lower than the previous day. The implied volatity was 12.21, the open interest changed by 0 which decreased total open position to 13
On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 101.3, which was 8.3 higher than the previous day. The implied volatity was 14.05, the open interest changed by 3 which increased total open position to 28
On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 93, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 93, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 93, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 93, which was -3 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 25
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 96, which was -49.00 lower than the previous day. The implied volatity was 13.46, the open interest changed by 0 which decreased total open position to 26
On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 145, which was 28.40 higher than the previous day. The implied volatity was 13.93, the open interest changed by 0 which decreased total open position to 26
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 116.6, which was -15.80 lower than the previous day. The implied volatity was 13.36, the open interest changed by -15 which decreased total open position to 26
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 132.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 132.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 132.4, which was 11.40 higher than the previous day. The implied volatity was 13.51, the open interest changed by -4 which decreased total open position to 42
On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 121, which was -59.15 lower than the previous day. The implied volatity was 13.72, the open interest changed by 2 which increased total open position to 46
On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 180.15, which was -12.90 lower than the previous day. The implied volatity was 13.00, the open interest changed by 3 which increased total open position to 44
On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 193.05, which was -46.40 lower than the previous day. The implied volatity was 12.42, the open interest changed by -2 which decreased total open position to 41
On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 239.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 239.45, which was 19.45 higher than the previous day. The implied volatity was 12.43, the open interest changed by 33 which increased total open position to 34
On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 220, which was -211.25 lower than the previous day. The implied volatity was 11.32, the open interest changed by 0 which decreased total open position to 0
On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 431.25, which was lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
| NIFTY 27MAR2025 25050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 5.49
Theta: -12.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Mar | 23350.40 | 1714 | -105.55 | 41.81 | 2 | 1 | 19 |
| 20 Mar | 23190.65 | 1819.55 | -352.8 | - | 1 | 0 | 17 |
| 19 Mar | 22907.60 | 2172.6 | 0.25 | 0.00 | 0 | 3 | 0 |
| 18 Mar | 22834.30 | 2172.6 | -244.8 | 35.42 | 3 | 0 | 14 |
| 17 Mar | 22508.75 | 2417.7 | 0.3 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 22397.20 | 2417.7 | 0.3 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 22470.50 | 2417.7 | 0.3 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 2417.7 | 0.3 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 2417.7 | 0.3 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 2417.7 | 0.3 | 0.00 | 0 | 5 | 0 |
| 6 Mar | 22544.70 | 2417.7 | -176.8 | 27.06 | 5 | 5 | 9 |
| 5 Mar | 22337.30 | 2594.5 | -172.55 | 28.35 | 1 | 4 | 8 |
| 4 Mar | 22082.65 | 2765.6 | -1.45 | 0.00 | 0 | 2 | 0 |
| 3 Mar | 22119.30 | 2765.6 | 30.85 | 25.18 | 2 | 2 | 6 |
| 28 Feb | 22124.70 | 2733.25 | 1454.6 | - | 6 | 0 | 0 |
| 27 Feb | 22545.05 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 22547.55 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 22553.35 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 22795.90 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 22913.15 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 22932.90 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 22945.30 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 22959.50 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 22929.25 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 23031.40 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 23045.25 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 23071.80 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 23381.60 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 23559.95 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 23508.40 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 23249.50 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 23163.10 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 22957.25 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 22829.15 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 23092.20 | 1278.65 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 23205.35 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 23155.35 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 23024.65 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 23344.75 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 23203.20 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 23311.80 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 23213.20 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 23176.05 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 23085.95 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 23431.50 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 23526.50 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 23688.95 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 23707.90 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 23616.05 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 24004.75 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 24188.65 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 23742.90 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 23644.80 | 1278.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 23644.90 | 1278.65 | - | 0 | 0 | 0 | |
For Nifty - strike price 25050 expiring on 27MAR2025
Delta for 25050 PE is -0.89
Historical price for 25050 PE is as follows
On 21 Mar NIFTY was trading at 23350.40. The strike last trading price was 1714, which was -105.55 lower than the previous day. The implied volatity was 41.81, the open interest changed by 1 which increased total open position to 19
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 1819.55, which was -352.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 2172.6, which was 0.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 2172.6, which was -244.8 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 14
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2417.7, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 2417.7, which was -176.8 lower than the previous day. The implied volatity was 27.06, the open interest changed by 5 which increased total open position to 9
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 2594.5, which was -172.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by 4 which increased total open position to 8
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 2765.6, which was -1.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 2765.6, which was 30.85 higher than the previous day. The implied volatity was 25.18, the open interest changed by 2 which increased total open position to 6
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 2733.25, which was 1454.6 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 22545.05. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan NIFTY was trading at 22957.25. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan NIFTY was trading at 22829.15. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 1278.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan NIFTY was trading at 23344.75. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan NIFTY was trading at 23213.20. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan NIFTY was trading at 23176.05. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan NIFTY was trading at 23085.95. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan NIFTY was trading at 23431.50. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan NIFTY was trading at 23526.50. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan NIFTY was trading at 23688.95. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan NIFTY was trading at 23707.90. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan NIFTY was trading at 23616.05. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan NIFTY was trading at 24004.75. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan NIFTY was trading at 24188.65. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan NIFTY was trading at 23742.90. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec NIFTY was trading at 23644.80. The strike last trading price was 1278.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec NIFTY was trading at 23644.90. The strike last trading price was 1278.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
