NIFTY
Nifty
Historical option data for NIFTY
21 Mar 2025 01:02 PM IST
| NIFTY 27MAR2025 25250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.32
Theta: -0.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Mar | 23397.55 | 0.7 | -0.1 | 21.31 | 4,404 | 494 | 777 | |||
| 20 Mar | 23190.65 | 0.65 | -0.3 | 22.07 | 787 | 227 | 292 | |||
| 19 Mar | 22907.60 | 0.95 | 0.1 | 23.91 | 79 | 9 | 65 | |||
| 18 Mar | 22834.30 | 0.85 | -0.1 | 22.84 | 116 | -14 | 61 | |||
| 17 Mar | 22508.75 | 0.95 | -0.45 | 24.80 | 1 | -2,510 | 76 | |||
| 13 Mar | 22397.20 | 1.4 | -1.15 | 22.66 | 25 | -8 | 77 | |||
| 12 Mar | 22470.50 | 2.5 | -0.05 | 0.00 | 0 | 289 | 0 | |||
| 11 Mar | 22497.90 | 2.5 | -0.05 | 0.00 | 0 | 341 | 0 | |||
| 10 Mar | 22460.30 | 2.5 | -0.05 | 0.00 | 0 | 460 | 0 | |||
| 7 Mar | 22552.50 | 2.5 | -0.45 | 18.90 | 55 | -2,427 | 89 | |||
| 6 Mar | 22544.70 | 3 | -0.75 | 18.88 | 38 | 11 | 90 | |||
| 5 Mar | 22337.30 | 3.75 | -0.15 | 20.16 | 3 | -1,711 | 98 | |||
| 4 Mar | 22082.65 | 3.9 | -0.15 | 21.57 | 3 | 0 | 99 | |||
| 3 Mar | 22119.30 | 3.6 | -0.45 | 20.46 | 2 | 0 | 99 | |||
| 28 Feb | 22124.70 | 4.05 | -1.45 | 19.57 | 105 | 54 | 100 | |||
| 27 Feb | 22545.05 | 5.5 | 0 | 17.53 | 11 | -4 | 46 | |||
| 25 Feb | 22547.55 | 5.5 | -5.55 | 16.76 | 1 | 13 | 48 | |||
| 24 Feb | 22553.35 | 11.35 | 0.3 | 0.00 | 0 | 8 | 0 | |||
| 21 Feb | 22795.90 | 11.35 | 0.3 | 0.00 | 0 | 3 | 0 | |||
| 20 Feb | 22913.15 | 11.35 | -0.4 | 14.74 | 4 | 0 | 51 | |||
| 19 Feb | 22932.90 | 11.75 | -1.7 | 14.52 | 38 | 20 | 50 | |||
| 18 Feb | 22945.30 | 13.2 | -2.55 | 14.53 | 47 | 41 | 47 | |||
| 17 Feb | 22959.50 | 15.8 | -1.45 | 14.50 | 24 | 55 | 61 | |||
| 14 Feb | 22929.25 | 17.25 | -3.15 | 14.49 | 47 | 8 | 52 | |||
| 13 Feb | 23031.40 | 21.4 | -4.1 | 14.11 | 64 | 33 | 49 | |||
|
|
||||||||||
| 12 Feb | 23045.25 | 25.5 | 0.8 | 14.15 | 17 | 9 | 47 | |||
| 11 Feb | 23071.80 | 24.6 | -7.2 | 13.78 | 86 | 32 | 38 | |||
| 10 Feb | 23381.60 | 31.8 | -8.1 | 12.41 | 58 | 75 | 75 | |||
| 7 Feb | 23559.95 | 40.4 | -10 | 11.40 | 13 | 6 | 32 | |||
| 6 Feb | 23603.35 | 50.4 | -9.5 | 11.47 | 7 | 0 | 27 | |||
| 5 Feb | 23696.30 | 59.9 | 0.9 | 11.47 | 4 | 27 | 28 | |||
| 4 Feb | 23739.25 | 58.6 | 23.3 | 11.10 | 69 | -12 | 31 | |||
| 3 Feb | 23361.05 | 35.3 | -10.95 | 11.67 | 50 | 44 | 44 | |||
| 1 Feb | 23482.15 | 45.65 | -27.1 | 11.27 | 51 | 6 | 21 | |||
| 31 Jan | 23508.40 | 72.75 | 2.45 | 12.43 | 5 | 2 | 15 | |||
| 30 Jan | 23249.50 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 23163.10 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 22957.25 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 22829.15 | 70.3 | 0 | 0.00 | 0 | 10 | 0 | |||
| 24 Jan | 23092.20 | 70.3 | -23.2 | 14.06 | 12 | 6 | 9 | |||
| 23 Jan | 23205.35 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 23155.35 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 23024.65 | 93.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 23344.75 | 93.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 17 Jan | 23203.20 | 93.5 | -278.60 | 13.52 | 6 | 3 | 3 | |||
| 16 Jan | 23311.80 | 372.1 | 0.00 | 3.14 | 0 | 0 | 0 | |||
| 15 Jan | 23213.20 | 372.1 | 0.00 | 3.38 | 0 | 0 | 0 | |||
| 14 Jan | 23176.05 | 372.1 | 0.00 | 3.39 | 0 | 0 | 0 | |||
| 13 Jan | 23085.95 | 372.1 | 0.00 | 3.61 | 0 | 0 | 0 | |||
| 10 Jan | 23431.50 | 372.1 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 9 Jan | 23526.50 | 372.1 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 8 Jan | 23688.95 | 372.1 | 0.00 | 2.19 | 0 | 0 | 0 | |||
| 7 Jan | 23707.90 | 372.1 | 0.00 | 2.13 | 0 | 0 | 0 | |||
| 6 Jan | 23616.05 | 372.1 | 0.00 | 2.23 | 0 | 0 | 0 | |||
| 3 Jan | 24004.75 | 372.1 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 2 Jan | 24188.65 | 372.1 | 0.00 | 1.60 | 0 | 0 | 0 | |||
| 1 Jan | 23742.90 | 372.1 | 0.00 | 1.87 | 0 | 0 | 0 | |||
| 31 Dec | 23644.80 | 372.1 | 0.00 | 2.25 | 0 | 0 | 0 | |||
| 30 Dec | 23644.90 | 372.1 | 2.00 | 0 | 0 | 0 | ||||
For Nifty - strike price 25250 expiring on 27MAR2025
Delta for 25250 CE is 0.00
Historical price for 25250 CE is as follows
On 21 Mar NIFTY was trading at 23397.55. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 21.31, the open interest changed by 494 which increased total open position to 777
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 22.07, the open interest changed by 227 which increased total open position to 292
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 23.91, the open interest changed by 9 which increased total open position to 65
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 22.84, the open interest changed by -14 which decreased total open position to 61
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 24.80, the open interest changed by -2510 which decreased total open position to 76
On 13 Mar NIFTY was trading at 22397.20. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 22.66, the open interest changed by -8 which decreased total open position to 77
On 12 Mar NIFTY was trading at 22470.50. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 289 which increased total open position to 0
On 11 Mar NIFTY was trading at 22497.90. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 341 which increased total open position to 0
On 10 Mar NIFTY was trading at 22460.30. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 460 which increased total open position to 0
On 7 Mar NIFTY was trading at 22552.50. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 18.90, the open interest changed by -2427 which decreased total open position to 89
On 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 18.88, the open interest changed by 11 which increased total open position to 90
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 20.16, the open interest changed by -1711 which decreased total open position to 98
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 99
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 99
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 4.05, which was -1.45 lower than the previous day. The implied volatity was 19.57, the open interest changed by 54 which increased total open position to 100
On 27 Feb NIFTY was trading at 22545.05. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 17.53, the open interest changed by -4 which decreased total open position to 46
On 25 Feb NIFTY was trading at 22547.55. The strike last trading price was 5.5, which was -5.55 lower than the previous day. The implied volatity was 16.76, the open interest changed by 13 which increased total open position to 48
On 24 Feb NIFTY was trading at 22553.35. The strike last trading price was 11.35, which was 0.3 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 21 Feb NIFTY was trading at 22795.90. The strike last trading price was 11.35, which was 0.3 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 20 Feb NIFTY was trading at 22913.15. The strike last trading price was 11.35, which was -0.4 lower than the previous day. The implied volatity was 14.74, the open interest changed by 0 which decreased total open position to 51
On 19 Feb NIFTY was trading at 22932.90. The strike last trading price was 11.75, which was -1.7 lower than the previous day. The implied volatity was 14.52, the open interest changed by 20 which increased total open position to 50
On 18 Feb NIFTY was trading at 22945.30. The strike last trading price was 13.2, which was -2.55 lower than the previous day. The implied volatity was 14.53, the open interest changed by 41 which increased total open position to 47
On 17 Feb NIFTY was trading at 22959.50. The strike last trading price was 15.8, which was -1.45 lower than the previous day. The implied volatity was 14.50, the open interest changed by 55 which increased total open position to 61
On 14 Feb NIFTY was trading at 22929.25. The strike last trading price was 17.25, which was -3.15 lower than the previous day. The implied volatity was 14.49, the open interest changed by 8 which increased total open position to 52
On 13 Feb NIFTY was trading at 23031.40. The strike last trading price was 21.4, which was -4.1 lower than the previous day. The implied volatity was 14.11, the open interest changed by 33 which increased total open position to 49
On 12 Feb NIFTY was trading at 23045.25. The strike last trading price was 25.5, which was 0.8 higher than the previous day. The implied volatity was 14.15, the open interest changed by 9 which increased total open position to 47
On 11 Feb NIFTY was trading at 23071.80. The strike last trading price was 24.6, which was -7.2 lower than the previous day. The implied volatity was 13.78, the open interest changed by 32 which increased total open position to 38
On 10 Feb NIFTY was trading at 23381.60. The strike last trading price was 31.8, which was -8.1 lower than the previous day. The implied volatity was 12.41, the open interest changed by 75 which increased total open position to 75
On 7 Feb NIFTY was trading at 23559.95. The strike last trading price was 40.4, which was -10 lower than the previous day. The implied volatity was 11.40, the open interest changed by 6 which increased total open position to 32
On 6 Feb NIFTY was trading at 23603.35. The strike last trading price was 50.4, which was -9.5 lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 27
On 5 Feb NIFTY was trading at 23696.30. The strike last trading price was 59.9, which was 0.9 higher than the previous day. The implied volatity was 11.47, the open interest changed by 27 which increased total open position to 28
On 4 Feb NIFTY was trading at 23739.25. The strike last trading price was 58.6, which was 23.3 higher than the previous day. The implied volatity was 11.10, the open interest changed by -12 which decreased total open position to 31
On 3 Feb NIFTY was trading at 23361.05. The strike last trading price was 35.3, which was -10.95 lower than the previous day. The implied volatity was 11.67, the open interest changed by 44 which increased total open position to 44
On 1 Feb NIFTY was trading at 23482.15. The strike last trading price was 45.65, which was -27.1 lower than the previous day. The implied volatity was 11.27, the open interest changed by 6 which increased total open position to 21
On 31 Jan NIFTY was trading at 23508.40. The strike last trading price was 72.75, which was 2.45 higher than the previous day. The implied volatity was 12.43, the open interest changed by 2 which increased total open position to 15
On 30 Jan NIFTY was trading at 23249.50. The strike last trading price was 70.3, 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 29 Jan NIFTY was trading at 23163.10. The strike last trading price was 70.3, 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 70.3, 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 70.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 24 Jan NIFTY was trading at 23092.20. The strike last trading price was 70.3, which was -23.2 lower than the previous day. The implied volatity was 14.06, the open interest changed by 6 which increased total open position to 9
On 23 Jan NIFTY was trading at 23205.35. The strike last trading price was 93.5, 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 22 Jan NIFTY was trading at 23155.35. The strike last trading price was 93.5, 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 21 Jan NIFTY was trading at 23024.65. The strike last trading price was 93.5, 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 93.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Jan NIFTY was trading at 23203.20. The strike last trading price was 93.5, which was -278.60 lower than the previous day. The implied volatity was 13.52, the open interest changed by 3 which increased total open position to 3
On 16 Jan NIFTY was trading at 23311.80. The strike last trading price was 372.1, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 3.38, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.13, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.23, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 372.1, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 372.1, which was lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
| NIFTY 27MAR2025 25250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Mar | 23397.55 | 2032.75 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 23190.65 | 2032.75 | -337.45 | - | 1 | 0 | 18 |
| 19 Mar | 22907.60 | 2369.85 | -0.35 | 0.00 | 0 | 7 | 0 |
| 18 Mar | 22834.30 | 2369.85 | -246.1 | 37.28 | 7 | 0 | 11 |
| 17 Mar | 22508.75 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 22397.20 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 22470.50 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 22497.90 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 22460.30 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 22552.50 | 2616.25 | 0.3 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 22544.70 | 2616.25 | -172.9 | 28.13 | 5 | 4 | 6 |
| 5 Mar | 22337.30 | 2789.05 | -175.9 | 29.30 | 2 | 2 | 4 |
| 4 Mar | 22082.65 | 2964.95 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 22119.30 | 2964.95 | 28.75 | 27.08 | 1 | 1 | 3 |
| 28 Feb | 22124.70 | 2937.45 | 1521.55 | - | 3 | 0 | 0 |
| 27 Feb | 22545.05 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 22547.55 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 22553.35 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 22795.90 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 22913.15 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 22932.90 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 22945.30 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 22959.50 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 22929.25 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 23031.40 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 23045.25 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 23071.80 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 23381.60 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 23559.95 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 23603.35 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 23696.30 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 23739.25 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 23361.05 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 23482.15 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 23508.40 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 23249.50 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 23163.10 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 22957.25 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 22829.15 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 23092.20 | 1415.9 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 23205.35 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 23155.35 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 23024.65 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 23344.75 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 23203.20 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 23311.80 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 23213.20 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 23176.05 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 23085.95 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 23431.50 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 23526.50 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 23688.95 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 23707.90 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 23616.05 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 24004.75 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 24188.65 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 23742.90 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 23644.80 | 1415.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 23644.90 | 1415.9 | - | 0 | 0 | 0 | |
For Nifty - strike price 25250 expiring on 27MAR2025
Delta for 25250 PE is 0.00
Historical price for 25250 PE is as follows
On 21 Mar NIFTY was trading at 23397.55. The strike last trading price was 2032.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar NIFTY was trading at 23190.65. The strike last trading price was 2032.75, which was -337.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Mar NIFTY was trading at 22907.60. The strike last trading price was 2369.85, which was -0.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 18 Mar NIFTY was trading at 22834.30. The strike last trading price was 2369.85, which was -246.1 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 11
On 17 Mar NIFTY was trading at 22508.75. The strike last trading price was 2616.25, 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 2616.25, 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 2616.25, 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 2616.25, 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 2616.25, 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 2616.25, 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 6 Mar NIFTY was trading at 22544.70. The strike last trading price was 2616.25, which was -172.9 lower than the previous day. The implied volatity was 28.13, the open interest changed by 4 which increased total open position to 6
On 5 Mar NIFTY was trading at 22337.30. The strike last trading price was 2789.05, which was -175.9 lower than the previous day. The implied volatity was 29.30, the open interest changed by 2 which increased total open position to 4
On 4 Mar NIFTY was trading at 22082.65. The strike last trading price was 2964.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Mar NIFTY was trading at 22119.30. The strike last trading price was 2964.95, which was 28.75 higher than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 3
On 28 Feb NIFTY was trading at 22124.70. The strike last trading price was 2937.45, which was 1521.55 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, 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 1415.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
